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 (%)
May 28, 2021 2.330 2.381 2.300 2.360 177,911 +0.02(+0.85%)
May 27, 2021 2.250 2.390 2.220 2.340 130,390 +0.10(+4.46%)
May 26, 2021 2.150 2.260 2.141 2.240 90,187 +0.10(+4.67%)
May 25, 2021 2.210 2.210 2.140 2.140 122,624 -0.02(-0.93%)
May 24, 2021 2.300 2.301 2.160 2.160 229,538 -0.16(-6.90%)
May 21, 2021 2.370 2.370 2.220 2.320 104,377 -0.01(-0.43%)
May 20, 2021 2.400 2.400 2.230 2.330 263,690 +0.04(+1.75%)
May 19, 2021 2.290 2.360 2.210 2.290 117,652 -0.04(-1.72%)
May 18, 2021 2.230 2.400 2.210 2.330 177,543 +0.10(+4.48%)
May 17, 2021 2.150 2.250 2.100 2.230 236,834 +0.04(+1.83%)
May 14, 2021 2.060 2.240 2.060 2.190 198,837 +0.13(+6.31%)
May 13, 2021 2.250 2.310 1.990 2.060 663,524 -0.20(-8.85%)
May 12, 2021 2.310 2.370 2.220 2.260 300,868 -0.06(-2.59%)
May 11, 2021 2.290 2.400 2.220 2.320 351,921 +0.01(+0.43%)
May 10, 2021 2.360 2.360 2.290 2.310 78,021 -0.04(-1.70%)
May 07, 2021 2.390 2.460 2.330 2.350 175,207 +0.03(+1.29%)
May 06, 2021 2.430 2.470 2.260 2.320 311,641 -0.13(-5.31%)
May 05, 2021 2.710 2.710 2.420 2.450 239,683 -0.20(-7.55%)
May 04, 2021 2.680 2.696 2.530 2.650 110,173 -0.04(-1.49%)
May 03, 2021 2.650 2.720 2.600 2.690 133,771 +0.09(+3.46%)
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%)
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.