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 (%)
Jul 31, 2020 3.420 3.450 2.700 2.850 4,101,800 -0.60(-17.39%)
Jul 30, 2020 3.920 3.990 3.200 3.450 7,190,760 -1.52(-30.58%)
Jul 29, 2020 5.200 5.590 4.830 4.970 2,392,475 -0.05(-1.00%)
Jul 28, 2020 5.170 5.200 4.510 5.020 2,823,308 -0.51(-9.22%)
Jul 27, 2020 5.080 5.750 4.660 5.530 9,511,630 +1.05(+23.44%)
Jul 24, 2020 3.580 4.930 3.400 4.480 7,721,200 +0.88(+24.44%)
Jul 23, 2020 3.270 3.830 3.260 3.600 3,091,862 +0.46(+14.65%)
Jul 22, 2020 2.750 3.260 2.690 3.140 3,097,262 +0.42(+15.44%)
Jul 21, 2020 2.530 2.840 2.500 2.720 1,094,780 +0.26(+10.57%)
Jul 20, 2020 2.190 2.490 2.070 2.460 1,121,431 +0.34(+16.04%)
Jul 17, 2020 2.060 2.150 2.000 2.120 542,000 +0.13(+6.53%)
Jul 16, 2020 1.960 2.030 1.900 1.990 332,630 +0.06(+3.11%)
Jul 15, 2020 2.010 2.040 1.860 1.930 291,210 -0.04(-2.03%)
Jul 14, 2020 1.850 1.990 1.810 1.970 406,346 +0.16(+8.84%)
Jul 13, 2020 1.990 1.990 1.740 1.810 554,676 -0.07(-3.72%)
Jul 10, 2020 2.040 2.050 1.870 1.880 613,300 -0.14(-6.93%)
Jul 09, 2020 2.150 2.150 1.990 2.020 593,837 -0.11(-5.16%)
Jul 08, 2020 2.080 2.140 2.040 2.130 149,736 +0.07(+3.40%)
Jul 07, 2020 2.050 2.170 2.030 2.060 237,446 +0.00(+0.00%)
Jul 06, 2020 2.150 2.170 2.040 2.060 369,598 -0.13(-5.94%)
Jul 02, 2020 2.290 2.290 2.130 2.190 264,400 +0.00(+0.00%)
Jul 01, 2020 2.280 2.300 2.180 2.190 250,338 -0.11(-4.78%)
Jun 30, 2020 2.280 2.310 2.210 2.300 285,766 +0.02(+0.88%)
Jun 29, 2020 2.330 2.650 2.230 2.280 458,384 -0.03(-1.30%)
Jun 26, 2020 2.430 2.490 2.220 2.310 501,800 -0.12(-4.94%)
Jun 25, 2020 2.250 2.470 2.210 2.430 418,440 +0.21(+9.46%)
Jun 24, 2020 2.330 2.350 2.180 2.220 306,974 -0.09(-3.90%)
Jun 23, 2020 2.250 2.350 2.220 2.310 238,291 +0.08(+3.59%)
Jun 22, 2020 2.380 2.380 2.170 2.230 310,171 -0.12(-5.11%)
Jun 19, 2020 2.240 2.360 2.180 2.350 278,700 +0.13(+5.86%)
Jun 18, 2020 2.230 2.290 2.170 2.220 501,491 -0.06(-2.63%)
Jun 17, 2020 2.470 2.920 2.250 2.280 2,756,725 -0.16(-6.56%)
Jun 16, 2020 2.350 2.470 2.270 2.440 347,758 +0.11(+4.72%)
Jun 15, 2020 2.270 2.360 2.250 2.330 290,622 +0.05(+2.19%)
Jun 12, 2020 2.400 2.452 2.200 2.280 279,700 -0.06(-2.56%)
Jun 11, 2020 2.450 2.480 2.330 2.340 185,331 -0.21(-8.24%)
Jun 10, 2020 2.570 2.610 2.440 2.550 143,508 -0.02(-0.78%)
Jun 09, 2020 2.640 2.640 2.470 2.570 181,511 -0.08(-3.02%)
Jun 08, 2020 2.470 2.670 2.460 2.650 179,094 +0.21(+8.61%)
Jun 05, 2020 2.560 2.640 2.370 2.440 358,000 -0.11(-4.31%)
Jun 04, 2020 2.620 2.650 2.450 2.550 243,248 -0.06(-2.30%)
Jun 03, 2020 2.720 2.730 2.600 2.610 421,693 -0.05(-1.88%)
Jun 02, 2020 2.740 2.820 2.600 2.660 438,978 -0.06(-2.21%)
Jun 01, 2020 2.850 2.990 2.650 2.720 387,645 -0.04(-1.45%)
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%)
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.