Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genocea Biosciences (NQ: GNCA )

N/A 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 (%)
Jan 31, 2022 0.9900 1.060 1.060 120,059 +0.08(+8.16%)
Jan 28, 2022 0.9600 0.9900 0.9201 0.9800 64,848 +0.01(+1.04%)
Jan 27, 2022 0.9900 1.040 0.9383 0.9699 92,906 -0.03(-3.01%)
Jan 26, 2022 0.9400 1.050 0.9400 1.000 96,131 +0.03(+3.09%)
Jan 25, 2022 0.9700 0.9860 0.9003 0.9700 84,789 -0.00(-0.02%)
Jan 24, 2022 0.9200 0.9789 0.8497 0.9702 579,081 +0.01(+1.08%)
Jan 21, 2022 1.020 1.051 0.9500 0.9598 235,006 -0.05(-4.97%)
Jan 20, 2022 1.030 1.050 1.000 1.010 118,520 +0.00(+0.00%)
Jan 19, 2022 1.030 1.050 1.000 1.010 187,649 -0.02(-1.94%)
Jan 18, 2022 1.000 1.030 0.9966 1.030 115,257 +0.00(+0.00%)
Jan 14, 2022 1.030 0 +0.02(+1.98%)
Jan 13, 2022 1.070 1.070 1.010 1.010 114,429 -0.05(-4.72%)
Jan 12, 2022 1.100 1.120 1.042 1.060 169,678 -0.03(-2.75%)
Jan 11, 2022 1.060 1.130 1.010 1.090 109,679 +0.03(+2.83%)
Jan 10, 2022 1.010 1.080 1.000 1.060 92,452 +0.03(+2.91%)
Jan 07, 2022 1.070 1.090 1.020 1.030 133,024 -0.03(-2.83%)
Jan 06, 2022 1.080 1.090 1.000 1.060 209,938 +0.01(+0.95%)
Jan 05, 2022 1.140 1.140 1.050 1.050 418,999 -0.11(-9.48%)
Jan 04, 2022 1.270 1.280 1.125 1.160 533,751 -0.04(-3.33%)
Jan 03, 2022 1.140 1.200 1.110 1.200 383,974 +0.04(+3.45%)
Dec 31, 2021 1.180 1.200 1.130 1.160 420,824 -0.03(-2.52%)
Dec 30, 2021 1.190 1.230 1.160 1.190 519,277 -0.02(-1.65%)
Dec 29, 2021 1.130 1.260 1.120 1.210 998,488 -0.01(-0.82%)
Dec 28, 2021 1.310 1.310 1.120 1.220 2,174,706 -0.09(-6.87%)
Dec 27, 2021 1.420 1.480 1.260 1.310 7,963,644 +0.06(+5.22%)
Dec 23, 2021 1.110 1.350 1.100 1.245 11,802,487 +0.21(+19.71%)
Dec 22, 2021 0.9800 1.060 0.9699 1.040 337,361 +0.07(+7.23%)
Dec 21, 2021 0.9527 0.9900 0.9503 0.9699 222,579 +0.01(+1.48%)
Dec 20, 2021 0.9454 0.9800 0.9101 0.9558 202,931 +0.00(+0.40%)
Dec 17, 2021 0.9700 0.9817 0.9433 0.9520 209,146 -0.02(-1.82%)
Dec 16, 2021 0.9984 1.000 0.9600 0.9696 88,683 -0.00(-0.09%)
Dec 15, 2021 1.000 1.047 0.9200 0.9705 243,049 -0.01(-1.27%)
Dec 14, 2021 1.030 1.035 0.9525 0.9830 223,577 -0.04(-3.63%)
Dec 13, 2021 1.030 1.060 1.010 1.020 242,416 -0.03(-2.86%)
Dec 10, 2021 1.140 1.140 1.035 1.050 314,708 -0.07(-6.25%)
Dec 09, 2021 1.120 1.160 1.100 1.120 182,242 -0.03(-2.61%)
Dec 08, 2021 1.180 1.200 1.120 1.150 207,796 -0.02(-1.71%)
Dec 07, 2021 1.110 1.190 1.100 1.170 179,242 +0.07(+6.36%)
Dec 06, 2021 1.170 1.170 1.040 1.100 244,754 -0.02(-1.79%)
Dec 03, 2021 1.230 1.230 1.053 1.120 405,337 -0.12(-9.68%)
Dec 02, 2021 1.320 1.330 1.195 1.240 326,164 -0.09(-6.77%)
Dec 01, 2021 1.350 1.350 1.310 1.330 69,348 -0.02(-1.48%)
Nov 30, 2021 1.340 1.370 1.332 1.350 88,202 +0.00(+0.00%)
Nov 29, 2021 1.420 1.420 1.330 1.350 57,947 -0.03(-2.17%)
Nov 26, 2021 1.380 1.449 1.340 1.380 71,718 -0.02(-1.43%)
Nov 24, 2021 1.360 1.410 1.360 1.400 89,046 +0.01(+0.72%)
Nov 23, 2021 1.440 1.460 1.290 1.390 222,073 -0.03(-2.11%)
Nov 22, 2021 1.510 1.530 1.410 1.420 184,110 -0.08(-5.33%)
Nov 19, 2021 1.570 1.590 1.500 1.500 145,107 -0.06(-3.85%)
Nov 18, 2021 1.600 1.570 1.550 1.560 96,656 -0.04(-2.50%)
Nov 17, 2021 1.620 1.640 1.520 1.600 178,233 -0.03(-1.84%)
Nov 16, 2021 1.640 1.680 1.600 1.630 124,653 +0.00(+0.00%)
Nov 15, 2021 1.670 1.670 1.615 1.630 115,614 -0.02(-1.21%)
Nov 12, 2021 1.763 1.763 1.650 1.650 243,238 -0.03(-1.79%)
Nov 11, 2021 1.670 1.740 1.670 1.680 155,759 +0.00(+0.00%)
Nov 10, 2021 1.720 1.680 170,269 -0.07(-4.00%)
Nov 09, 2021 1.770 1.771 1.701 1.750 94,431 +0.00(+0.00%)
Nov 08, 2021 1.780 1.810 1.710 1.750 86,692 -0.04(-2.23%)
Nov 05, 2021 1.820 1.820 1.760 1.790 73,791 -0.03(-1.65%)
Nov 04, 2021 1.850 1.900 1.790 1.820 143,757 -0.04(-2.15%)
Nov 03, 2021 1.890 1.940 1.780 1.860 131,934 -0.04(-2.11%)
Nov 02, 2021 1.830 1.930 1.830 1.900 126,251 +0.07(+3.83%)
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.