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, 2015 11.00 11.01 10.54 10.61 106,631 -0.39(-3.55%)
May 28, 2015 10.92 11.00 10.62 11.00 50,943 +0.01(+0.09%)
May 27, 2015 10.48 11.30 10.37 10.99 126,248 +0.59(+5.67%)
May 26, 2015 10.95 11.43 10.23 10.40 114,117 -0.52(-4.76%)
May 22, 2015 11.00 10.92 10.92 10.92 82,600 -0.05(-0.46%)
May 21, 2015 11.44 11.56 10.54 10.97 299,853 -0.62(-5.35%)
May 20, 2015 12.10 12.96 10.85 11.59 1,073,251 +0.94(+8.83%)
May 19, 2015 10.70 11.13 10.46 10.65 89,802 +0.43(+4.21%)
May 18, 2015 9.290 10.30 9.290 10.22 91,863 +0.83(+8.84%)
May 15, 2015 9.490 9.671 9.020 9.390 107,940 -0.07(-0.74%)
May 14, 2015 9.470 9.570 9.250 9.460 60,703 -0.01(-0.11%)
May 13, 2015 9.360 9.620 9.020 9.470 105,451 +0.11(+1.18%)
May 12, 2015 9.360 9.420 9.000 9.360 88,237 +0.11(+1.19%)
May 11, 2015 9.170 9.710 9.170 9.250 89,888 +0.06(+0.65%)
May 08, 2015 9.710 9.850 9.040 9.190 163,441 -0.39(-4.07%)
May 07, 2015 9.620 10.13 9.270 9.580 69,018 -0.23(-2.34%)
May 06, 2015 10.07 10.28 9.510 9.810 39,150 -0.17(-1.70%)
May 05, 2015 10.31 10.48 9.700 9.980 57,623 -0.31(-3.01%)
May 04, 2015 10.09 10.99 10.09 10.29 107,077 +0.17(+1.68%)
May 01, 2015 10.21 10.56 10.00 10.12 65,642 -0.12(-1.17%)
Apr 30, 2015 11.32 11.59 10.17 10.24 89,424 -1.10(-9.70%)
Apr 29, 2015 11.45 12.01 11.18 11.34 25,590 -0.21(-1.82%)
Apr 28, 2015 11.55 11.85 11.01 11.55 134,034 -0.05(-0.43%)
Apr 27, 2015 12.30 12.75 11.57 11.60 95,925 -0.64(-5.23%)
Apr 24, 2015 12.41 12.54 12.11 12.24 37,821 -0.26(-2.08%)
Apr 23, 2015 12.42 12.63 12.27 12.50 61,898 +0.02(+0.16%)
Apr 22, 2015 12.95 13.17 12.26 12.48 109,294 -0.23(-1.81%)
Apr 21, 2015 13.37 13.47 12.57 12.71 106,838 -0.22(-1.70%)
Apr 20, 2015 13.01 13.61 12.85 12.93 98,043 +0.04(+0.31%)
Apr 17, 2015 12.65 12.98 12.48 12.89 58,457 +0.10(+0.78%)
Apr 16, 2015 13.06 13.37 12.55 12.79 74,751 -0.38(-2.89%)
Apr 15, 2015 13.49 13.68 12.88 13.17 77,109 -0.28(-2.08%)
Apr 14, 2015 13.68 14.00 13.17 13.45 108,336 -0.13(-0.96%)
Apr 13, 2015 13.15 13.86 13.05 13.58 168,720 +0.53(+4.06%)
Apr 10, 2015 13.37 13.59 13.00 13.05 140,259 -0.20(-1.51%)
Apr 09, 2015 13.50 13.78 12.73 13.25 156,025 -0.23(-1.71%)
Apr 08, 2015 12.00 13.50 11.93 13.48 165,159 +1.58(+13.28%)
Apr 07, 2015 11.21 12.00 11.10 11.90 135,100 +0.67(+5.97%)
Apr 06, 2015 11.27 11.51 11.15 11.23 77,611 -0.15(-1.32%)
Apr 02, 2015 11.18 11.38 11.38 11.38 103,800 +0.18(+1.61%)
Apr 01, 2015 11.77 11.77 11.06 11.20 193,275 -0.66(-5.56%)
Mar 31, 2015 12.11 12.47 11.66 11.86 222,885 -0.24(-1.98%)
Mar 30, 2015 11.73 12.37 11.40 12.10 138,317 +0.48(+4.13%)
Mar 27, 2015 11.51 12.15 11.19 11.62 260,170 +0.04(+0.35%)
Mar 26, 2015 11.80 11.80 11.01 11.58 179,791 -0.24(-2.03%)
Mar 25, 2015 12.50 12.50 11.56 11.82 234,542 -0.15(-1.25%)
Mar 24, 2015 11.56 12.40 11.35 11.97 292,125 +0.63(+5.56%)
Mar 23, 2015 10.74 11.45 10.50 11.34 226,485 +0.79(+7.49%)
Mar 20, 2015 10.30 10.71 10.04 10.55 129,623 +0.30(+2.93%)
Mar 19, 2015 9.910 10.26 9.700 10.25 272,891 +0.49(+5.02%)
Mar 18, 2015 10.33 10.75 9.700 9.760 289,882 +0.00(+0.00%)
Mar 17, 2015 9.600 10.00 9.310 9.760 211,344 +0.24(+2.52%)
Mar 16, 2015 9.460 9.570 9.110 9.520 146,887 +0.10(+1.06%)
Mar 13, 2015 9.200 9.500 9.030 9.420 126,602 +0.31(+3.40%)
Mar 12, 2015 8.600 9.350 8.500 9.110 671,777 +0.63(+7.43%)
Mar 11, 2015 8.470 8.710 8.470 8.480 18,520 +0.00(+0.00%)
Mar 10, 2015 8.740 8.740 8.450 8.480 27,199 -0.42(-4.72%)
Mar 09, 2015 8.450 9.000 8.450 8.900 35,374 +0.44(+5.20%)
Mar 06, 2015 8.490 8.620 8.420 8.460 20,215 -0.14(-1.63%)
Mar 05, 2015 8.730 8.730 8.500 8.600 18,676 +0.27(+3.24%)
Mar 04, 2015 8.350 8.390 8.180 8.330 27,521 -0.02(-0.24%)
Mar 03, 2015 8.910 8.910 8.220 8.350 29,737 -0.47(-5.33%)
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.