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 (%)
Dec 31, 2019 2.050 2.124 2.030 2.070 258,700 -0.04(-1.90%)
Dec 30, 2019 2.100 2.150 2.030 2.110 253,371 -0.02(-0.94%)
Dec 27, 2019 2.190 2.210 2.100 2.130 99,000 -0.05(-2.29%)
Dec 26, 2019 2.250 2.300 2.130 2.180 168,355 -0.09(-3.96%)
Dec 24, 2019 2.200 2.291 2.160 2.270 95,000 +0.05(+2.25%)
Dec 23, 2019 2.040 2.250 2.030 2.220 256,504 +0.16(+7.77%)
Dec 20, 2019 2.070 2.087 2.030 2.060 110,000 -0.03(-1.44%)
Dec 19, 2019 2.140 2.144 2.060 2.090 102,474 -0.02(-0.95%)
Dec 18, 2019 2.110 2.130 2.060 2.110 90,635 -0.03(-1.40%)
Dec 17, 2019 2.180 2.240 2.100 2.140 117,150 -0.04(-1.83%)
Dec 16, 2019 2.170 2.185 2.100 2.180 145,300 -0.01(-0.46%)
Dec 13, 2019 2.200 2.250 2.150 2.190 83,500 -0.02(-0.90%)
Dec 12, 2019 2.260 2.320 2.200 2.210 87,007 -0.06(-2.64%)
Dec 11, 2019 2.150 2.270 2.100 2.270 191,619 +0.16(+7.58%)
Dec 10, 2019 2.140 2.200 2.100 2.110 121,473 -0.04(-1.86%)
Dec 09, 2019 2.160 2.240 2.110 2.150 118,326 +0.00(+0.00%)
Dec 06, 2019 2.180 2.249 2.110 2.150 130,000 -0.01(-0.46%)
Dec 05, 2019 2.270 2.310 2.160 2.160 78,311 -0.09(-4.00%)
Dec 04, 2019 2.270 2.290 2.210 2.250 78,853 -0.04(-1.75%)
Dec 03, 2019 2.450 2.450 2.250 2.290 96,119 -0.13(-5.37%)
Dec 02, 2019 2.540 2.560 2.300 2.420 150,885 -0.08(-3.20%)
Nov 29, 2019 2.320 2.550 2.297 2.500 337,000 +0.18(+7.76%)
Nov 27, 2019 2.220 2.330 2.180 2.320 347,600 +0.14(+6.42%)
Nov 26, 2019 2.200 2.200 2.100 2.180 154,410 -0.02(-0.91%)
Nov 25, 2019 2.200 2.300 2.180 2.200 129,653 +0.01(+0.46%)
Nov 22, 2019 2.190 2.200 2.100 2.190 88,300 -0.03(-1.35%)
Nov 21, 2019 2.210 2.248 2.130 2.220 115,075 +0.01(+0.45%)
Nov 20, 2019 2.210 2.300 2.210 2.210 92,506 -0.02(-0.90%)
Nov 19, 2019 2.250 2.290 2.210 2.230 81,231 +0.00(+0.00%)
Nov 18, 2019 2.280 2.290 2.210 2.230 81,703 -0.02(-0.89%)
Nov 15, 2019 2.300 2.350 2.180 2.250 241,400 +0.01(+0.45%)
Nov 14, 2019 2.010 2.310 2.010 2.240 138,553 +0.19(+9.27%)
Nov 13, 2019 2.090 2.230 1.990 2.050 270,096 -0.11(-5.09%)
Nov 12, 2019 2.280 2.370 2.030 2.160 172,321 -0.12(-5.26%)
Nov 11, 2019 2.360 2.500 2.280 2.280 158,692 -0.02(-0.87%)
Nov 08, 2019 2.350 2.350 2.280 2.300 72,900 -0.06(-2.54%)
Nov 07, 2019 2.450 2.466 2.280 2.360 128,666 -0.06(-2.48%)
Nov 06, 2019 2.550 2.555 2.418 2.420 71,923 -0.12(-4.72%)
Nov 05, 2019 2.690 2.702 2.510 2.540 141,837 -0.10(-3.79%)
Nov 04, 2019 2.560 2.640 2.520 2.640 106,579 +0.08(+3.13%)
Nov 01, 2019 2.500 2.580 2.430 2.560 99,200 +0.08(+3.23%)
Oct 31, 2019 2.530 2.580 2.450 2.480 73,072 -0.07(-2.75%)
Oct 30, 2019 2.590 2.620 2.530 2.550 43,592 -0.02(-0.78%)
Oct 29, 2019 2.570 2.650 2.520 2.570 115,102 +0.03(+1.18%)
Oct 28, 2019 2.440 2.620 2.440 2.540 93,098 +0.06(+2.42%)
Oct 25, 2019 2.450 2.570 2.420 2.480 107,600 +0.03(+1.22%)
Oct 24, 2019 2.640 2.740 2.420 2.450 560,094 -0.17(-6.49%)
Oct 23, 2019 2.600 2.640 2.570 2.620 49,400 +0.01(+0.38%)
Oct 22, 2019 2.610 2.630 2.570 2.610 37,541 +0.01(+0.38%)
Oct 21, 2019 2.640 2.680 2.600 2.600 19,099 -0.01(-0.38%)
Oct 18, 2019 2.690 2.690 2.563 2.610 41,800 -0.03(-1.14%)
Oct 17, 2019 2.620 2.747 2.570 2.640 40,811 -0.05(-1.86%)
Oct 16, 2019 2.680 2.720 2.610 2.690 46,084 +0.01(+0.37%)
Oct 15, 2019 2.600 2.787 2.556 2.680 58,142 +0.07(+2.68%)
Oct 14, 2019 2.630 2.690 2.570 2.610 16,942 -0.01(-0.38%)
Oct 11, 2019 2.440 2.690 2.430 2.620 169,900 +0.20(+8.26%)
Oct 10, 2019 2.510 2.529 2.380 2.420 106,057 -0.11(-4.35%)
Oct 09, 2019 2.590 2.640 2.520 2.530 46,143 -0.04(-1.56%)
Oct 08, 2019 2.640 2.699 2.514 2.570 79,930 -0.06(-2.28%)
Oct 07, 2019 2.750 2.780 2.630 2.630 60,243 -0.10(-3.66%)
Oct 04, 2019 2.830 2.900 2.580 2.730 71,500 -0.09(-3.19%)
Oct 03, 2019 2.800 2.910 2.760 2.820 53,670 +0.03(+1.08%)
Oct 02, 2019 2.710 2.940 2.590 2.790 95,280 +0.05(+1.82%)
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.