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%)
Apr 01, 2019 0.6000 0.6250 0.5613 0.5689 662,982 -0.02(-3.58%)
Mar 29, 2019 0.6000 0.6210 0.5821 0.5900 291,400 -0.02(-2.48%)
Mar 28, 2019 0.5810 0.6381 0.5810 0.6050 122,987 +0.02(+2.54%)
Mar 27, 2019 0.6100 0.6500 0.5900 0.5900 212,522 -0.03(-4.88%)
Mar 26, 2019 0.6195 0.6500 0.6100 0.6203 138,249 +0.01(+1.67%)
Mar 25, 2019 0.6734 0.6734 0.5723 0.6101 468,808 -0.06(-8.65%)
Mar 22, 2019 0.7200 0.7200 0.6500 0.6679 424,400 -0.05(-7.11%)
Mar 21, 2019 0.7300 0.7400 0.6900 0.7190 177,745 -0.00(-0.14%)
Mar 20, 2019 0.7100 0.7400 0.7000 0.7200 135,467 +0.00(+0.38%)
Mar 19, 2019 0.7400 0.7498 0.7000 0.7173 203,233 -0.02(-3.07%)
Mar 18, 2019 0.7500 0.7600 0.7100 0.7400 233,735 +0.00(+0.00%)
Mar 15, 2019 0.7300 0.7600 0.7100 0.7400 272,400 +0.00(+0.00%)
Mar 14, 2019 0.7743 0.7743 0.7100 0.7400 297,539 -0.02(-2.63%)
Mar 13, 2019 0.7700 0.7700 0.7500 0.7600 240,260 -0.01(-0.65%)
Mar 12, 2019 0.7590 0.7760 0.7351 0.7650 203,987 +0.02(+2.00%)
Mar 11, 2019 0.7800 0.8000 0.7300 0.7500 304,890 -0.03(-3.23%)
Mar 08, 2019 0.8119 0.8200 0.7300 0.7750 345,700 -0.02(-3.00%)
Mar 07, 2019 0.7891 0.8199 0.7703 0.7990 286,303 +0.02(+2.44%)
Mar 06, 2019 0.8469 0.8469 0.7699 0.7800 173,260 -0.05(-5.71%)
Mar 05, 2019 0.7900 0.8300 0.7502 0.8272 453,883 +0.03(+4.05%)
Mar 04, 2019 0.7899 0.8199 0.7500 0.7950 461,349 +0.04(+4.61%)
Mar 01, 2019 0.7300 0.7800 0.7000 0.7600 669,700 +0.03(+4.11%)
Feb 28, 2019 0.7800 0.8000 0.6635 0.7300 1,684,423 -0.17(-18.89%)
Feb 27, 2019 0.9100 0.9300 0.7500 0.9000 1,250,452 +0.02(+2.27%)
Feb 26, 2019 0.7150 0.9450 0.7150 0.8800 3,881,795 +0.21(+31.34%)
Feb 25, 2019 0.5900 0.7200 0.5700 0.6700 2,090,692 +0.12(+22.49%)
Feb 22, 2019 0.5450 0.5490 0.5200 0.5470 265,100 +0.01(+2.40%)
Feb 21, 2019 0.5100 0.5400 0.5100 0.5342 380,454 +0.03(+6.84%)
Feb 20, 2019 0.5300 0.5497 0.5000 0.5000 546,377 -0.02(-3.85%)
Feb 19, 2019 0.4900 0.5200 0.4900 0.5200 358,495 +0.03(+5.05%)
Feb 15, 2019 0.5070 0.5300 0.4950 0.4950 175,400 -0.01(-1.00%)
Feb 14, 2019 0.5495 0.5555 0.5000 0.5000 646,313 -0.05(-9.09%)
Feb 13, 2019 0.5167 0.5555 0.5167 0.5500 202,325 +0.04(+7.84%)
Feb 12, 2019 0.4948 0.5300 0.4948 0.5100 329,930 +0.04(+8.21%)
Feb 11, 2019 0.5000 0.5310 0.4610 0.4713 109,501 -0.03(-6.67%)
Feb 08, 2019 0.5450 0.5500 0.4900 0.5050 267,900 -0.04(-6.48%)
Feb 07, 2019 0.5800 0.5868 0.5320 0.5400 130,176 -0.04(-6.90%)
Feb 06, 2019 0.5600 0.5800 0.5500 0.5800 73,939 +0.03(+4.90%)
Feb 05, 2019 0.5800 0.5800 0.5500 0.5529 90,528 -0.02(-3.00%)
Feb 04, 2019 0.5637 0.5800 0.5605 0.5700 61,741 +0.00(+0.00%)
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.