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 (%)
Jul 31, 2019 3.590 3.590 3.250 3.360 269,077 -0.22(-6.15%)
Jul 30, 2019 3.580 3.600 3.472 3.580 84,478 +0.00(+0.00%)
Jul 29, 2019 3.560 3.630 3.450 3.580 177,264 +0.01(+0.28%)
Jul 26, 2019 3.480 3.670 3.480 3.570 191,000 +0.04(+1.28%)
Jul 25, 2019 3.700 3.790 3.439 3.525 421,784 -0.27(-7.24%)
Jul 24, 2019 3.650 3.860 3.500 3.800 360,715 +0.14(+3.83%)
Jul 23, 2019 3.550 3.680 3.410 3.660 125,725 +0.12(+3.39%)
Jul 22, 2019 3.630 3.650 3.410 3.540 262,839 -0.09(-2.48%)
Jul 19, 2019 3.620 3.811 3.600 3.630 152,600 -0.03(-0.82%)
Jul 18, 2019 3.620 3.750 3.560 3.660 132,169 +0.04(+1.10%)
Jul 17, 2019 3.720 3.890 3.600 3.620 191,303 -0.13(-3.47%)
Jul 16, 2019 3.760 3.820 3.730 3.750 147,423 -0.05(-1.32%)
Jul 15, 2019 3.550 3.859 3.550 3.800 263,986 +0.27(+7.65%)
Jul 12, 2019 3.660 3.710 3.520 3.530 269,000 -0.13(-3.55%)
Jul 11, 2019 3.840 3.940 3.650 3.660 477,222 -0.20(-5.18%)
Jul 10, 2019 3.850 3.930 3.820 3.860 118,286 -0.01(-0.26%)
Jul 09, 2019 3.840 3.920 3.820 3.870 161,748 +0.04(+1.04%)
Jul 08, 2019 3.930 4.030 3.810 3.830 317,073 +0.00(+0.00%)
Jul 05, 2019 3.820 3.980 3.770 3.830 176,600 +0.02(+0.52%)
Jul 03, 2019 3.950 3.950 3.800 3.810 149,300 -0.20(-4.99%)
Jul 02, 2019 4.030 4.030 3.820 4.010 249,146 -0.05(-1.23%)
Jul 01, 2019 3.950 4.070 3.760 4.060 737,814 +0.14(+3.57%)
Jun 28, 2019 4.000 4.181 3.890 3.920 661,100 -0.07(-1.75%)
Jun 27, 2019 4.020 4.130 3.720 3.990 783,058 -0.04(-0.99%)
Jun 26, 2019 3.630 4.180 3.550 4.030 2,862,096 +0.52(+14.81%)
Jun 25, 2019 3.610 3.740 3.480 3.510 431,457 -0.14(-3.84%)
Jun 24, 2019 3.490 3.880 3.430 3.650 774,353 +0.18(+5.19%)
Jun 21, 2019 3.570 3.570 3.300 3.470 392,500 -0.08(-2.25%)
Jun 20, 2019 3.680 3.700 3.400 3.550 3,298,061 -0.30(-7.79%)
Jun 19, 2019 4.750 4.750 3.760 3.850 2,086,989 -1.27(-24.80%)
Jun 18, 2019 5.320 5.470 5.120 5.120 203,083 -0.26(-4.83%)
Jun 17, 2019 5.250 5.480 5.140 5.380 151,275 +0.11(+2.09%)
Jun 14, 2019 5.220 5.400 5.050 5.270 156,100 +0.03(+0.57%)
Jun 13, 2019 5.400 5.580 5.150 5.240 177,271 -0.18(-3.32%)
Jun 12, 2019 5.300 5.820 5.150 5.420 341,122 +0.12(+2.26%)
Jun 11, 2019 5.490 5.600 5.250 5.300 240,003 -0.20(-3.64%)
Jun 10, 2019 5.000 6.190 4.870 5.500 991,634 +0.16(+3.00%)
Jun 07, 2019 5.910 5.980 5.000 5.340 653,600 -0.73(-12.03%)
Jun 06, 2019 6.640 6.730 5.950 6.070 766,211 -0.64(-9.54%)
Jun 05, 2019 5.710 7.210 5.520 6.710 2,845,193 +0.76(+12.77%)
Jun 04, 2019 6.120 6.300 5.700 5.950 1,770,103 -0.76(-11.33%)
Jun 03, 2019 11.00 11.28 6.570 6.710 18,339,358 +1.10(+19.61%)
May 31, 2019 4.740 8.000 4.633 5.610 7,921,700 +1.11(+24.67%)
May 30, 2019 4.250 4.693 4.250 4.500 109,885 +0.27(+6.38%)
May 29, 2019 4.310 4.310 4.120 4.230 59,984 -0.15(-3.48%)
May 28, 2019 4.220 4.500 4.122 4.382 48,450 +0.13(+3.12%)
May 24, 2019 4.510 4.540 4.040 4.250 66,600 -0.20(-4.49%)
May 23, 2019 4.500 4.640 4.250 4.450 142,918 +0.00(+0.00%)
May 22, 2019 4.650 4.750 4.400 4.450 91,324 +3.86(+654.24%)
May 21, 2019 0.6400 0.6600 0.5900 0.5900 638,189 -0.07(-11.12%)
May 20, 2019 0.6900 0.6940 0.6201 0.6638 541,937 -0.03(-4.48%)
May 17, 2019 0.7250 0.7449 0.6900 0.6949 369,500 -0.03(-3.49%)
May 16, 2019 0.7300 0.7800 0.7100 0.7200 1,470,256 +0.00(+0.00%)
May 15, 2019 0.7100 0.7200 0.6900 0.7200 324,983 +0.01(+0.93%)
May 14, 2019 0.7110 0.7280 0.6800 0.7134 391,523 -0.01(-1.61%)
May 13, 2019 0.7142 0.7285 0.7000 0.7251 148,271 +0.01(+1.68%)
May 10, 2019 0.7390 0.7500 0.7000 0.7131 361,800 -0.03(-3.64%)
May 09, 2019 0.6800 0.7500 0.6800 0.7400 723,282 +0.02(+2.78%)
May 08, 2019 0.6963 0.7300 0.6902 0.7200 101,718 +0.02(+2.14%)
May 07, 2019 0.7131 0.7300 0.7000 0.7049 272,314 -0.00(-0.06%)
May 06, 2019 0.7000 0.7500 0.6900 0.7053 306,075 +0.00(+0.33%)
May 03, 2019 0.6900 0.7290 0.6800 0.7030 141,000 +0.01(+0.73%)
May 02, 2019 0.6910 0.7200 0.6700 0.6979 197,932 +0.01(+1.14%)
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.