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 (%)
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%)
May 01, 2020 2.340 2.357 2.200 2.240 106,000 -0.04(-1.75%)
Apr 30, 2020 2.400 2.400 2.010 2.280 316,093 +0.03(+1.33%)
Apr 29, 2020 2.310 2.410 2.210 2.250 209,727 +0.02(+0.90%)
Apr 28, 2020 2.400 2.420 2.200 2.230 256,196 -0.08(-3.46%)
Apr 27, 2020 2.110 2.390 2.110 2.310 280,379 +0.21(+10.00%)
Apr 24, 2020 2.020 2.159 1.967 2.100 212,300 +0.12(+6.06%)
Apr 23, 2020 2.000 2.010 1.930 1.980 141,571 +0.03(+1.54%)
Apr 22, 2020 1.950 2.080 1.950 1.950 130,655 +0.04(+2.09%)
Apr 21, 2020 2.040 2.040 1.910 1.910 74,981 -0.13(-6.37%)
Apr 20, 2020 2.070 2.090 1.850 2.040 164,531 +0.00(+0.00%)
Apr 17, 2020 2.140 2.150 1.770 2.040 171,200 +0.00(+0.00%)
Apr 16, 2020 2.050 2.190 2.000 2.040 202,865 +0.01(+0.49%)
Apr 15, 2020 1.870 2.050 1.680 2.030 185,332 +0.12(+6.28%)
Apr 14, 2020 1.810 1.980 1.720 1.910 192,292 +0.09(+4.95%)
Apr 13, 2020 1.770 1.820 1.655 1.820 102,439 +0.00(+0.00%)
Apr 09, 2020 1.820 1.850 1.740 1.820 142,400 +0.00(+0.00%)
Apr 08, 2020 1.760 1.830 1.720 1.820 91,651 +0.06(+3.41%)
Apr 07, 2020 1.750 1.800 1.650 1.760 141,244 +0.06(+3.53%)
Apr 06, 2020 1.700 1.770 1.640 1.700 113,340 +0.04(+2.41%)
Apr 03, 2020 1.700 1.750 1.570 1.660 122,500 +0.00(+0.00%)
Apr 02, 2020 1.640 1.740 1.566 1.660 59,597 +0.00(+0.00%)
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.