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 (%)
Sep 28, 2018 0.8100 0.8300 0.7200 0.7800 483,900 -0.02(-2.50%)
Sep 27, 2018 0.8200 0.8300 0.7600 0.8000 872,226 -0.02(-2.44%)
Sep 26, 2018 0.7200 0.8600 0.6800 0.8200 2,140,783 +0.10(+14.33%)
Sep 25, 2018 0.6800 0.7511 0.6600 0.7172 1,574,129 +0.11(+17.57%)
Sep 24, 2018 0.5500 0.6699 0.5200 0.6100 1,155,043 +0.06(+10.91%)
Sep 21, 2018 0.5200 0.5500 0.5050 0.5500 281,400 +0.04(+7.76%)
Sep 20, 2018 0.5216 0.5216 0.5051 0.5104 262,361 -0.00(-0.12%)
Sep 19, 2018 0.4970 0.5300 0.4951 0.5110 318,580 +0.01(+2.10%)
Sep 18, 2018 0.5100 0.5100 0.4900 0.5005 388,306 -0.01(-1.15%)
Sep 17, 2018 0.5599 0.5599 0.5005 0.5063 305,883 -0.01(-2.63%)
Sep 14, 2018 0.5600 0.5600 0.5200 0.5200 201,000 -0.01(-2.59%)
Sep 13, 2018 0.5466 0.5564 0.5240 0.5338 405,728 -0.01(-1.15%)
Sep 12, 2018 0.5500 0.5500 0.5300 0.5400 232,285 -0.01(-1.94%)
Sep 11, 2018 0.5670 0.5800 0.5500 0.5507 392,106 -0.01(-1.70%)
Sep 10, 2018 0.5925 0.5970 0.5601 0.5602 522,939 -0.04(-6.32%)
Sep 07, 2018 0.6150 0.6230 0.5900 0.5980 216,600 -0.00(-0.33%)
Sep 06, 2018 0.6100 0.6200 0.5900 0.6000 159,015 -0.00(-0.03%)
Sep 05, 2018 0.6200 0.6487 0.6000 0.6002 329,680 -0.02(-3.19%)
Sep 04, 2018 0.6400 0.6500 0.6101 0.6200 254,316 -0.02(-3.13%)
Aug 31, 2018 0.6400 0.6400 0.6400 0 +0.05(+7.58%)
Aug 30, 2018 0.5980 0.6100 0.5850 0.5949 204,125 +0.00(+0.49%)
Aug 29, 2018 0.6076 0.6150 0.5900 0.5920 338,436 -0.00(-0.75%)
Aug 28, 2018 0.6000 0.6150 0.5902 0.5965 294,337 -0.00(-0.15%)
Aug 27, 2018 0.6140 0.6171 0.5851 0.5974 355,630 -0.01(-1.42%)
Aug 24, 2018 0.5990 0.6600 0.5950 0.6060 595,900 +0.01(+1.00%)
Aug 23, 2018 0.6300 0.6300 0.6000 0.6000 295,557 -0.03(-4.25%)
Aug 22, 2018 0.6271 0.6271 0.6000 0.6266 158,858 +0.01(+1.06%)
Aug 21, 2018 0.6100 0.6400 0.6100 0.6200 117,822 +0.00(+0.00%)
Aug 20, 2018 0.6600 0.6603 0.6118 0.6200 246,505 -0.03(-3.88%)
Aug 17, 2018 0.6500 0.6800 0.6230 0.6450 529,100 +0.01(+0.78%)
Aug 16, 2018 0.6300 0.6500 0.5900 0.6400 617,939 +0.04(+5.80%)
Aug 15, 2018 0.6200 0.6200 0.5715 0.6049 284,504 -0.01(-2.39%)
Aug 14, 2018 0.5710 0.6270 0.5588 0.6197 309,159 +0.05(+8.72%)
Aug 13, 2018 0.5834 0.5949 0.5573 0.5700 190,683 -0.02(-3.39%)
Aug 10, 2018 0.6100 0.6100 0.5700 0.5900 416,600 -0.02(-3.28%)
Aug 09, 2018 0.6000 0.6200 0.5800 0.6100 118,094 +0.00(+0.30%)
Aug 08, 2018 0.6300 0.6300 0.5742 0.6082 279,698 -0.02(-3.70%)
Aug 07, 2018 0.6200 0.6401 0.6150 0.6316 89,513 -0.00(-0.02%)
Aug 06, 2018 0.6900 0.6900 0.6200 0.6317 321,085 -0.04(-5.72%)
Aug 03, 2018 0.6600 0.7000 0.6500 0.6700 184,000 -0.00(-0.68%)
Aug 02, 2018 0.6200 0.7200 0.6200 0.6746 1,030,083 +0.09(+14.53%)
Aug 01, 2018 0.6100 0.6100 0.5700 0.5890 561,665 -0.02(-3.44%)
Jul 31, 2018 0.6355 0.6477 0.6100 0.6100 389,259 -0.02(-2.94%)
Jul 30, 2018 0.6750 0.6799 0.6140 0.6285 312,652 -0.04(-5.49%)
Jul 27, 2018 0.6500 0.6880 0.6500 0.6650 254,400 -0.01(-2.19%)
Jul 26, 2018 0.6700 0.6883 0.6601 0.6799 227,868 +0.01(+0.76%)
Jul 25, 2018 0.7000 0.7199 0.6500 0.6748 583,027 -0.03(-3.57%)
Jul 24, 2018 0.7200 0.7425 0.6850 0.6998 495,188 -0.01(-1.05%)
Jul 23, 2018 0.7617 0.7800 0.7010 0.7072 856,104 -0.06(-7.90%)
Jul 20, 2018 0.7708 0.7965 0.7600 0.7679 195,417 -0.01(-1.56%)
Jul 19, 2018 0.7594 0.7980 0.7550 0.7801 219,051 +0.03(+3.32%)
Jul 18, 2018 0.7763 0.7791 0.7500 0.7550 299,863 -0.02(-2.89%)
Jul 17, 2018 0.7691 0.7860 0.7691 0.7775 148,939 +0.00(+0.14%)
Jul 16, 2018 0.8100 0.8277 0.7650 0.7764 537,516 -0.03(-4.30%)
Jul 13, 2018 0.8250 0.8297 0.8100 0.8113 267,778 -0.01(-1.66%)
Jul 12, 2018 0.8324 0.8448 0.8100 0.8250 206,596 -0.01(-1.70%)
Jul 11, 2018 0.8400 0.8550 0.8200 0.8393 402,274 +0.00(+0.51%)
Jul 10, 2018 0.8400 0.8479 0.8350 0.8350 103,602 -0.01(-0.61%)
Jul 09, 2018 0.8324 0.8662 0.8273 0.8401 268,057 +0.01(+1.12%)
Jul 06, 2018 0.8200 0.8489 0.8200 0.8308 351,232 +0.02(+2.56%)
Jul 05, 2018 0.8401 0.8465 0.8100 0.8101 482,334 -0.01(-1.04%)
Jul 03, 2018 0.8186 0.8186 0.8186 0 -0.00(-0.43%)
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.