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, 2019 0.7500 0.7589 0.6600 0.7000 703,240 -0.06(-7.89%)
Apr 29, 2019 0.6900 0.7600 0.6800 0.7600 527,209 +0.07(+9.83%)
Apr 26, 2019 0.6950 0.7000 0.6707 0.6920 260,000 -0.00(-0.37%)
Apr 25, 2019 0.6900 0.7090 0.6800 0.6946 180,906 +0.01(+2.15%)
Apr 24, 2019 0.6700 0.7100 0.6600 0.6800 170,210 -0.01(-1.43%)
Apr 23, 2019 0.7000 0.7000 0.6700 0.6899 297,147 +0.01(+1.23%)
Apr 22, 2019 0.6882 0.7000 0.6700 0.6815 179,676 -0.02(-2.20%)
Apr 18, 2019 0.7022 0.7100 0.6625 0.6968 175,200 +0.01(+1.13%)
Apr 17, 2019 0.6710 0.7000 0.6683 0.6890 255,595 -0.00(-0.01%)
Apr 16, 2019 0.7155 0.7300 0.6670 0.6891 225,473 -0.02(-2.39%)
Apr 15, 2019 0.6999 0.7200 0.6801 0.7060 155,874 +0.01(+0.86%)
Apr 12, 2019 0.7000 0.7298 0.6803 0.7000 211,000 -0.00(-0.20%)
Apr 11, 2019 0.7200 0.7380 0.6868 0.7014 199,893 -0.02(-2.58%)
Apr 10, 2019 0.7520 0.7700 0.6899 0.7200 585,033 -0.03(-4.26%)
Apr 09, 2019 0.7200 0.7700 0.7010 0.7520 678,808 +0.03(+4.30%)
Apr 08, 2019 0.6800 0.7500 0.6778 0.7210 1,440,437 +0.05(+8.16%)
Apr 05, 2019 0.6500 0.6800 0.6383 0.6666 745,300 +0.04(+5.81%)
Apr 04, 2019 0.6400 0.6600 0.6200 0.6300 407,529 +0.00(+0.00%)
Apr 03, 2019 0.6200 0.6600 0.5900 0.6300 846,318 +0.06(+10.53%)
Apr 02, 2019 0.5700 0.6100 0.5700 0.5700 1,019,640 +0.00(+0.19%)
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.