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 29, 2020 3.110 3.130 2.630 2.760 603,600 -0.24(-8.00%)
May 28, 2020 3.010 3.200 2.900 3.000 427,822 +0.08(+2.74%)
May 27, 2020 3.090 3.180 2.630 2.920 658,520 -0.14(-4.58%)
May 26, 2020 2.860 3.400 2.800 3.060 2,306,527 +0.25(+8.90%)
May 22, 2020 2.630 2.850 2.500 2.810 445,800 +0.23(+8.91%)
May 21, 2020 2.490 2.700 2.490 2.580 579,219 +0.07(+2.79%)
May 20, 2020 2.420 2.550 2.420 2.510 323,292 +0.10(+4.15%)
May 19, 2020 2.550 2.550 2.380 2.410 498,153 -0.04(-1.63%)
May 18, 2020 2.570 2.640 2.400 2.450 445,067 -0.08(-3.16%)
May 15, 2020 2.540 2.780 2.500 2.530 374,800 -0.01(-0.39%)
May 14, 2020 2.750 2.790 2.360 2.540 576,358 -0.11(-4.15%)
May 13, 2020 2.920 2.950 2.400 2.650 1,038,667 -0.05(-1.85%)
May 12, 2020 2.500 2.720 2.320 2.700 479,331 +0.26(+10.66%)
May 11, 2020 2.230 2.540 2.200 2.440 392,424 +0.24(+10.91%)
May 08, 2020 2.360 2.375 2.100 2.200 207,700 -0.16(-6.78%)
May 07, 2020 2.290 2.510 2.260 2.360 588,897 +0.12(+5.36%)
May 06, 2020 2.390 2.390 2.220 2.240 100,248 -0.06(-2.61%)
May 05, 2020 2.370 2.440 2.270 2.300 192,795 -0.03(-1.29%)
May 04, 2020 2.200 2.380 2.180 2.330 173,633 +0.09(+4.02%)
May 01, 2020 2.340 2.357 2.200 2.240 106,000 -0.04(-1.75%)
Apr 30, 2020 2.400 2.400 2.010 2.280 316,093 +0.03(+1.33%)
Apr 29, 2020 2.310 2.410 2.210 2.250 209,727 +0.02(+0.90%)
Apr 28, 2020 2.400 2.420 2.200 2.230 256,196 -0.08(-3.46%)
Apr 27, 2020 2.110 2.390 2.110 2.310 280,379 +0.21(+10.00%)
Apr 24, 2020 2.020 2.159 1.967 2.100 212,300 +0.12(+6.06%)
Apr 23, 2020 2.000 2.010 1.930 1.980 141,571 +0.03(+1.54%)
Apr 22, 2020 1.950 2.080 1.950 1.950 130,655 +0.04(+2.09%)
Apr 21, 2020 2.040 2.040 1.910 1.910 74,981 -0.13(-6.37%)
Apr 20, 2020 2.070 2.090 1.850 2.040 164,531 +0.00(+0.00%)
Apr 17, 2020 2.140 2.150 1.770 2.040 171,200 +0.00(+0.00%)
Apr 16, 2020 2.050 2.190 2.000 2.040 202,865 +0.01(+0.49%)
Apr 15, 2020 1.870 2.050 1.680 2.030 185,332 +0.12(+6.28%)
Apr 14, 2020 1.810 1.980 1.720 1.910 192,292 +0.09(+4.95%)
Apr 13, 2020 1.770 1.820 1.655 1.820 102,439 +0.00(+0.00%)
Apr 09, 2020 1.820 1.850 1.740 1.820 142,400 +0.00(+0.00%)
Apr 08, 2020 1.760 1.830 1.720 1.820 91,651 +0.06(+3.41%)
Apr 07, 2020 1.750 1.800 1.650 1.760 141,244 +0.06(+3.53%)
Apr 06, 2020 1.700 1.770 1.640 1.700 113,340 +0.04(+2.41%)
Apr 03, 2020 1.700 1.750 1.570 1.660 122,500 +0.00(+0.00%)
Apr 02, 2020 1.640 1.740 1.566 1.660 59,597 +0.00(+0.00%)
Apr 01, 2020 1.680 1.800 1.620 1.660 91,213 -0.06(-3.49%)
Mar 31, 2020 1.740 1.810 1.700 1.720 60,371 -0.05(-2.82%)
Mar 30, 2020 1.660 1.830 1.623 1.770 257,279 +0.11(+6.63%)
Mar 27, 2020 1.550 1.670 1.530 1.660 59,800 +0.10(+6.41%)
Mar 26, 2020 1.540 1.580 1.505 1.560 145,730 +0.03(+1.96%)
Mar 25, 2020 1.540 1.590 1.450 1.530 83,318 +0.00(+0.00%)
Mar 24, 2020 1.400 1.550 1.350 1.530 146,908 +0.09(+6.25%)
Mar 23, 2020 1.490 1.540 1.430 1.440 103,659 -0.02(-1.37%)
Mar 20, 2020 1.500 1.580 1.420 1.460 176,400 +0.00(+0.00%)
Mar 19, 2020 1.310 1.590 1.310 1.460 157,252 +0.20(+15.87%)
Mar 18, 2020 1.510 1.560 1.100 1.260 366,933 -0.29(-18.71%)
Mar 17, 2020 1.480 1.640 1.420 1.550 231,671 +0.07(+4.73%)
Mar 16, 2020 1.560 1.680 1.380 1.480 346,029 -0.26(-14.94%)
Mar 13, 2020 1.850 1.860 1.674 1.740 183,300 +0.09(+5.45%)
Mar 12, 2020 1.700 1.820 1.630 1.650 293,378 -0.18(-9.84%)
Mar 11, 2020 1.980 1.980 1.800 1.830 383,329 -0.19(-9.41%)
Mar 10, 2020 2.100 2.150 2.000 2.020 251,479 +0.02(+1.00%)
Mar 09, 2020 2.100 2.280 1.990 2.000 568,040 -0.41(-17.01%)
Mar 06, 2020 2.040 2.590 1.910 2.410 1,923,500 +0.36(+17.56%)
Mar 05, 2020 1.950 2.170 1.900 2.050 451,578 +0.11(+5.67%)
Mar 04, 2020 1.880 2.020 1.830 1.940 540,464 +0.12(+6.59%)
Mar 03, 2020 1.940 1.976 1.800 1.820 308,223 -0.12(-6.19%)
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.