Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genocea Biosciences (NQ: GNCA )

0.0510 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.32 11.59 10.17 10.24 89,424 -1.10(-9.70%)
Apr 29, 2015 11.45 12.01 11.18 11.34 25,590 -0.21(-1.82%)
Apr 28, 2015 11.55 11.85 11.01 11.55 134,034 -0.05(-0.43%)
Apr 27, 2015 12.30 12.75 11.57 11.60 95,925 -0.64(-5.23%)
Apr 24, 2015 12.41 12.54 12.11 12.24 37,821 -0.26(-2.08%)
Apr 23, 2015 12.42 12.63 12.27 12.50 61,898 +0.02(+0.16%)
Apr 22, 2015 12.95 13.17 12.26 12.48 109,294 -0.23(-1.81%)
Apr 21, 2015 13.37 13.47 12.57 12.71 106,838 -0.22(-1.70%)
Apr 20, 2015 13.01 13.61 12.85 12.93 98,043 +0.04(+0.31%)
Apr 17, 2015 12.65 12.98 12.48 12.89 58,457 +0.10(+0.78%)
Apr 16, 2015 13.06 13.37 12.55 12.79 74,751 -0.38(-2.89%)
Apr 15, 2015 13.49 13.68 12.88 13.17 77,109 -0.28(-2.08%)
Apr 14, 2015 13.68 14.00 13.17 13.45 108,336 -0.13(-0.96%)
Apr 13, 2015 13.15 13.86 13.05 13.58 168,720 +0.53(+4.06%)
Apr 10, 2015 13.37 13.59 13.00 13.05 140,259 -0.20(-1.51%)
Apr 09, 2015 13.50 13.78 12.73 13.25 156,025 -0.23(-1.71%)
Apr 08, 2015 12.00 13.50 11.93 13.48 165,159 +1.58(+13.28%)
Apr 07, 2015 11.21 12.00 11.10 11.90 135,100 +0.67(+5.97%)
Apr 06, 2015 11.27 11.51 11.15 11.23 77,611 -0.15(-1.32%)
Apr 02, 2015 11.18 11.38 11.38 11.38 103,800 +0.18(+1.61%)
Apr 01, 2015 11.77 11.77 11.06 11.20 193,275 -0.66(-5.56%)
Mar 31, 2015 12.11 12.47 11.66 11.86 222,885 -0.24(-1.98%)
Mar 30, 2015 11.73 12.37 11.40 12.10 138,317 +0.48(+4.13%)
Mar 27, 2015 11.51 12.15 11.19 11.62 260,170 +0.04(+0.35%)
Mar 26, 2015 11.80 11.80 11.01 11.58 179,791 -0.24(-2.03%)
Mar 25, 2015 12.50 12.50 11.56 11.82 234,542 -0.15(-1.25%)
Mar 24, 2015 11.56 12.40 11.35 11.97 292,125 +0.63(+5.56%)
Mar 23, 2015 10.74 11.45 10.50 11.34 226,485 +0.79(+7.49%)
Mar 20, 2015 10.30 10.71 10.04 10.55 129,623 +0.30(+2.93%)
Mar 19, 2015 9.910 10.26 9.700 10.25 272,891 +0.49(+5.02%)
Mar 18, 2015 10.33 10.75 9.700 9.760 289,882 +0.00(+0.00%)
Mar 17, 2015 9.600 10.00 9.310 9.760 211,344 +0.24(+2.52%)
Mar 16, 2015 9.460 9.570 9.110 9.520 146,887 +0.10(+1.06%)
Mar 13, 2015 9.200 9.500 9.030 9.420 126,602 +0.31(+3.40%)
Mar 12, 2015 8.600 9.350 8.500 9.110 671,777 +0.63(+7.43%)
Mar 11, 2015 8.470 8.710 8.470 8.480 18,520 +0.00(+0.00%)
Mar 10, 2015 8.740 8.740 8.450 8.480 27,199 -0.42(-4.72%)
Mar 09, 2015 8.450 9.000 8.450 8.900 35,374 +0.44(+5.20%)
Mar 06, 2015 8.490 8.620 8.420 8.460 20,215 -0.14(-1.63%)
Mar 05, 2015 8.730 8.730 8.500 8.600 18,676 +0.27(+3.24%)
Mar 04, 2015 8.350 8.390 8.180 8.330 27,521 -0.02(-0.24%)
Mar 03, 2015 8.910 8.910 8.220 8.350 29,737 -0.47(-5.33%)
Mar 02, 2015 8.500 8.910 8.230 8.820 40,208 +0.19(+2.20%)
Feb 27, 2015 8.990 9.030 8.560 8.630 37,603 -0.45(-4.96%)
Feb 26, 2015 9.000 9.170 8.890 9.080 22,433 +0.10(+1.11%)
Feb 25, 2015 9.128 9.230 8.790 8.980 34,410 -0.21(-2.29%)
Feb 24, 2015 9.700 9.700 8.970 9.190 32,656 -0.45(-4.67%)
Feb 23, 2015 9.000 9.750 8.910 9.640 126,883 +0.64(+7.11%)
Feb 20, 2015 8.950 9.080 8.820 9.000 25,591 +0.07(+0.78%)
Feb 19, 2015 8.980 9.120 8.700 8.930 52,616 -0.06(-0.67%)
Feb 18, 2015 8.849 9.127 8.830 8.990 22,281 +0.08(+0.90%)
Feb 17, 2015 8.910 8.935 8.787 8.910 17,200 -0.02(-0.22%)
Feb 13, 2015 8.940 8.930 8.930 8.930 40,400 -0.07(-0.78%)
Feb 12, 2015 9.000 9.255 8.890 9.000 41,808 -0.01(-0.11%)
Feb 11, 2015 9.000 9.050 8.870 9.010 30,289 +0.00(+0.00%)
Feb 10, 2015 9.000 9.100 8.930 9.010 10,187 +0.00(+0.00%)
Feb 09, 2015 9.150 9.150 8.910 9.010 16,387 -0.18(-1.96%)
Feb 06, 2015 9.200 9.282 8.850 9.190 29,813 -0.03(-0.33%)
Feb 05, 2015 8.830 9.350 8.750 9.220 51,874 +0.40(+4.54%)
Feb 04, 2015 8.850 8.980 8.610 8.820 20,753 -0.05(-0.56%)
Feb 03, 2015 9.470 9.490 8.570 8.870 35,894 -0.49(-5.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.