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, 2018 0.9400 0.9800 0.9400 0.9600 556,495 +0.03(+3.23%)
Apr 27, 2018 0.8800 0.9482 0.8700 0.9300 507,846 +0.06(+6.49%)
Apr 26, 2018 0.8656 0.9000 0.8463 0.8733 395,057 +0.01(+0.82%)
Apr 25, 2018 0.8800 0.8800 0.8500 0.8662 301,599 -0.01(-0.85%)
Apr 24, 2018 0.8240 0.8846 0.7900 0.8736 4,754,580 +0.06(+7.37%)
Apr 23, 2018 0.8557 0.8799 0.8100 0.8136 934,420 -0.05(-5.95%)
Apr 20, 2018 0.8600 0.9089 0.8500 0.8651 492,807 -0.02(-2.41%)
Apr 19, 2018 0.9100 0.9399 0.8700 0.8865 787,993 -0.03(-3.06%)
Apr 18, 2018 0.9400 0.9600 0.9100 0.9145 430,671 -0.02(-1.94%)
Apr 17, 2018 0.9300 0.9500 0.9202 0.9326 407,264 +0.00(+0.40%)
Apr 16, 2018 0.9400 0.9400 0.9200 0.9289 271,118 -0.01(-0.96%)
Apr 13, 2018 0.9500 0.9600 0.9100 0.9379 414,220 -0.01(-0.91%)
Apr 12, 2018 0.9619 0.9752 0.9051 0.9465 309,976 -0.01(-0.55%)
Apr 11, 2018 0.9257 0.9800 0.9052 0.9517 611,681 +0.03(+2.74%)
Apr 10, 2018 0.9300 0.9459 0.8550 0.9263 806,963 +0.01(+1.39%)
Apr 09, 2018 0.9684 0.9725 0.9102 0.9136 702,538 -0.03(-2.82%)
Apr 06, 2018 0.9800 0.9942 0.9200 0.9401 1,290,257 -0.04(-4.20%)
Apr 05, 2018 0.9600 1.000 0.9512 0.9813 750,127 +0.02(+2.58%)
Apr 04, 2018 1.000 1.000 0.9500 0.9566 1,316,257 -0.05(-5.29%)
Apr 03, 2018 0.9831 1.010 0.9301 1.010 517,529 +0.03(+3.35%)
Apr 02, 2018 1.040 1.040 0.9301 0.9773 1,441,883 -0.07(-6.92%)
Mar 29, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Mar 28, 2018 1.050 1.060 1.000 1.010 624,146 -0.04(-3.81%)
Mar 27, 2018 1.140 1.144 1.040 1.050 644,934 -0.09(-7.89%)
Mar 26, 2018 1.140 1.150 1.080 1.140 1,137,372 +0.02(+1.79%)
Mar 23, 2018 1.180 1.190 1.120 1.120 411,427 -0.05(-4.27%)
Mar 22, 2018 1.170 1.180 1.140 1.170 352,682 -0.01(-0.85%)
Mar 21, 2018 1.130 1.190 1.110 1.180 645,580 +0.06(+5.36%)
Mar 20, 2018 1.170 1.170 1.100 1.120 842,429 -0.04(-3.45%)
Mar 19, 2018 1.180 1.190 1.120 1.160 825,100 +0.00(+0.00%)
Mar 16, 2018 1.170 1.210 1.130 1.160 4,805,233 +0.00(+0.00%)
Mar 15, 2018 1.150 1.161 1.130 1.160 732,885 +0.01(+0.87%)
Mar 14, 2018 1.180 1.192 1.130 1.150 831,249 -0.03(-2.54%)
Mar 13, 2018 1.220 1.230 1.130 1.180 950,198 -0.03(-2.48%)
Mar 12, 2018 1.240 1.240 1.170 1.210 1,541,814 -0.03(-2.42%)
Mar 09, 2018 1.180 1.250 1.160 1.240 2,490,851 +0.04(+3.77%)
Mar 08, 2018 1.170 1.200 1.150 1.195 1,550,331 +0.08(+7.66%)
Mar 07, 2018 1.050 1.110 1,373,353 -0.04(-3.48%)
Mar 06, 2018 1.240 1.250 1.113 1.150 6,812,460 +0.12(+11.65%)
Mar 05, 2018 1.010 1.035 0.9900 1.030 788,603 +0.02(+1.98%)
Mar 02, 2018 1.000 1.015 0.9700 1.010 492,984 +0.00(+0.00%)
Mar 01, 2018 1.000 1.010 0.9700 1.010 335,446 +0.01(+1.00%)
Feb 28, 2018 0.9997 1.010 0.9501 1.000 517,327 -0.01(-0.99%)
Feb 27, 2018 1.050 1.050 1.000 1.010 453,304 -0.03(-3.35%)
Feb 26, 2018 1.020 1.070 1.020 1.045 1,512,339 +0.02(+2.45%)
Feb 23, 2018 1.030 1.041 1.010 1.020 949,475 +0.00(+0.00%)
Feb 22, 2018 1.010 1.040 1.000 1.020 905,793 +0.02(+1.49%)
Feb 21, 2018 1.010 1.021 0.9900 1.005 625,058 -0.01(-0.50%)
Feb 20, 2018 0.9980 1.030 0.9900 1.010 556,358 +0.01(+1.00%)
Feb 16, 2018 1.000 1.000 1.000 0 +0.02(+2.02%)
Feb 15, 2018 0.9800 0.9620 0.9802 777,835 +0.00(+0.02%)
Feb 14, 2018 1.030 1.038 0.9800 0.9800 897,799 -0.04(-4.39%)
Feb 13, 2018 1.030 1.050 1.000 1.025 917,673 +0.02(+2.50%)
Feb 12, 2018 0.9886 1.020 0.9600 1.000 1,237,175 +0.07(+7.53%)
Feb 09, 2018 0.9800 0.9989 0.9000 0.9300 1,768,341 -0.05(-5.10%)
Feb 08, 2018 1.000 1.010 0.9750 0.9800 611,355 -0.02(-1.56%)
Feb 07, 2018 0.9662 0.9861 0.9562 0.9955 2,042,756 +0.04(+4.45%)
Feb 06, 2018 0.9700 0.9700 0.8500 0.9531 1,001,187 +0.03(+2.74%)
Feb 05, 2018 0.8850 0.9596 0.8850 0.9277 894,659 +0.04(+4.42%)
Feb 02, 2018 0.9300 0.9300 0.8700 0.8884 850,025 -0.04(-4.41%)
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.