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, 2021 2.640 2.760 2.600 2.600 137,200 -0.06(-2.26%)
Apr 29, 2021 2.670 2.740 2.420 2.660 203,510 +0.06(+2.31%)
Apr 28, 2021 2.650 2.740 2.570 2.600 191,118 -0.05(-1.89%)
Apr 27, 2021 2.730 2.860 2.620 2.650 427,474 -0.08(-2.93%)
Apr 26, 2021 2.840 2.900 2.700 2.730 313,837 -0.09(-3.19%)
Apr 23, 2021 2.440 2.850 2.430 2.820 758,500 +0.39(+16.05%)
Apr 22, 2021 2.280 2.470 2.270 2.430 412,044 +0.17(+7.52%)
Apr 21, 2021 2.140 2.280 2.140 2.260 162,591 +0.10(+4.63%)
Apr 20, 2021 2.100 2.200 2.060 2.160 195,493 +0.06(+2.86%)
Apr 19, 2021 2.240 2.250 2.020 2.100 406,195 -0.11(-4.98%)
Apr 16, 2021 2.340 2.340 2.190 2.210 218,800 -0.10(-4.33%)
Apr 15, 2021 2.510 2.550 2.290 2.310 279,810 -0.19(-7.60%)
Apr 14, 2021 2.310 2.520 2.310 2.500 325,305 +0.20(+8.70%)
Apr 13, 2021 2.590 2.690 2.280 2.300 622,429 -0.29(-11.20%)
Apr 12, 2021 2.720 2.720 2.550 2.590 337,968 -0.07(-2.63%)
Apr 09, 2021 2.680 2.720 2.622 2.660 222,800 -0.03(-1.12%)
Apr 08, 2021 2.620 2.720 2.590 2.690 358,948 +0.08(+3.07%)
Apr 07, 2021 2.650 2.800 2.590 2.610 314,257 -0.08(-2.97%)
Apr 06, 2021 2.770 2.840 2.670 2.690 359,959 +0.05(+1.89%)
Apr 05, 2021 2.710 2.800 2.620 2.640 278,507 -0.07(-2.58%)
Apr 01, 2021 2.730 2.870 2.710 2.710 244,900 +0.00(+0.00%)
Mar 31, 2021 2.650 2.770 2.620 2.710 248,039 +0.11(+4.23%)
Mar 30, 2021 2.520 2.640 2.520 2.600 207,270 -0.01(-0.38%)
Mar 29, 2021 2.690 2.700 2.500 2.610 327,980 -0.06(-2.25%)
Mar 26, 2021 2.730 2.800 2.620 2.670 148,000 -0.05(-1.84%)
Mar 25, 2021 2.590 2.790 2.550 2.720 286,293 +0.10(+3.82%)
Mar 24, 2021 2.850 2.940 2.600 2.620 424,017 -0.22(-7.75%)
Mar 23, 2021 3.180 3.200 2.840 2.840 556,090 -0.36(-11.25%)
Mar 22, 2021 3.050 3.320 2.970 3.200 1,510,933 +0.22(+7.38%)
Mar 19, 2021 2.870 3.010 2.830 2.980 365,100 +0.11(+3.83%)
Mar 18, 2021 2.930 3.000 2.820 2.870 301,518 -0.03(-1.03%)
Mar 17, 2021 2.810 2.990 2.760 2.900 235,212 +0.02(+0.69%)
Mar 16, 2021 3.020 3.075 2.780 2.880 342,054 -0.13(-4.32%)
Mar 15, 2021 2.930 3.080 2.930 3.010 237,882 +0.05(+1.69%)
Mar 12, 2021 2.890 3.000 2.830 2.960 121,800 +0.04(+1.37%)
Mar 11, 2021 2.800 2.950 2.790 2.920 268,958 +0.19(+6.96%)
Mar 10, 2021 2.750 2.780 2.660 2.730 167,964 +0.06(+2.25%)
Mar 09, 2021 2.730 2.780 2.620 2.670 297,816 +0.03(+1.14%)
Mar 08, 2021 2.680 2.830 2.590 2.640 230,729 -0.05(-1.86%)
Mar 05, 2021 2.650 2.730 2.410 2.690 361,100 +0.06(+2.28%)
Mar 04, 2021 2.930 2.940 2.460 2.630 670,422 -0.27(-9.31%)
Mar 03, 2021 3.020 3.065 2.882 2.900 262,644 -0.11(-3.65%)
Mar 02, 2021 3.090 3.120 3.000 3.010 234,956 -0.06(-1.95%)
Mar 01, 2021 3.080 3.190 3.030 3.070 201,766 +0.03(+0.99%)
Feb 26, 2021 3.070 3.170 2.880 3.040 268,200 +0.06(+2.01%)
Feb 25, 2021 3.230 3.370 2.930 2.980 422,782 -0.32(-9.70%)
Feb 24, 2021 3.130 3.410 3.080 3.300 402,318 +0.18(+5.77%)
Feb 23, 2021 3.080 3.250 2.780 3.120 809,633 -0.07(-2.19%)
Feb 22, 2021 3.610 3.620 3.180 3.190 669,542 -0.42(-11.63%)
Feb 19, 2021 3.440 3.920 3.400 3.610 1,097,400 +0.23(+6.80%)
Feb 18, 2021 3.670 3.680 3.330 3.380 726,094 -0.29(-7.90%)
Feb 17, 2021 3.910 3.970 3.550 3.670 636,156 -0.34(-8.48%)
Feb 16, 2021 3.580 4.050 3.500 4.010 1,653,586 +0.62(+18.29%)
Feb 12, 2021 3.300 3.410 3.210 3.390 463,800 +0.11(+3.35%)
Feb 11, 2021 3.550 3.580 3.220 3.280 798,462 -0.10(-2.96%)
Feb 10, 2021 3.530 3.700 3.150 3.380 800,065 -0.11(-3.15%)
Feb 09, 2021 3.620 3.790 3.460 3.490 882,651 -0.09(-2.51%)
Feb 08, 2021 3.250 3.660 3.170 3.580 1,266,211 +0.43(+13.65%)
Feb 05, 2021 3.260 3.260 3.020 3.150 652,200 -0.06(-1.87%)
Feb 04, 2021 3.350 3.480 3.200 3.210 484,516 -0.09(-2.73%)
Feb 03, 2021 3.190 3.320 3.100 3.300 706,633 +0.11(+3.45%)
Feb 02, 2021 3.180 3.480 3.120 3.190 1,755,522 +0.20(+6.69%)
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.