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 (%)
Sep 30, 2019 3.130 3.130 2.800 2.900 244,597 -0.18(-5.84%)
Sep 27, 2019 3.240 3.283 3.030 3.080 214,600 -0.16(-4.94%)
Sep 26, 2019 3.250 3.390 3.110 3.240 57,357 -0.01(-0.31%)
Sep 25, 2019 3.350 3.370 3.040 3.250 108,479 -0.13(-3.85%)
Sep 24, 2019 3.480 3.490 3.255 3.380 107,340 -0.09(-2.59%)
Sep 23, 2019 3.480 3.500 3.360 3.470 68,653 -0.04(-1.14%)
Sep 20, 2019 3.440 3.510 3.373 3.510 99,900 +0.04(+1.15%)
Sep 19, 2019 3.560 3.580 3.400 3.470 76,701 -0.11(-3.07%)
Sep 18, 2019 3.530 3.583 3.470 3.580 113,283 +0.05(+1.42%)
Sep 17, 2019 3.610 3.610 3.520 3.530 133,873 -0.07(-1.94%)
Sep 16, 2019 3.600 3.630 3.500 3.600 111,058 +0.02(+0.56%)
Sep 13, 2019 3.440 3.620 3.440 3.580 200,700 +0.14(+4.07%)
Sep 12, 2019 3.610 3.620 3.370 3.440 137,476 -0.18(-4.97%)
Sep 11, 2019 3.450 3.750 3.400 3.620 572,961 +0.17(+4.93%)
Sep 10, 2019 3.270 3.520 3.270 3.450 99,148 +0.16(+4.86%)
Sep 09, 2019 3.440 3.450 3.180 3.290 107,126 -0.11(-3.24%)
Sep 06, 2019 3.450 3.483 3.320 3.400 94,900 +0.03(+0.89%)
Sep 05, 2019 3.480 3.550 3.370 3.370 153,594 -0.07(-2.03%)
Sep 04, 2019 3.240 3.580 3.150 3.440 412,509 +0.20(+6.17%)
Sep 03, 2019 3.130 3.260 3.100 3.240 80,887 +0.10(+3.18%)
Aug 30, 2019 3.160 3.230 3.130 3.140 62,800 -0.01(-0.32%)
Aug 29, 2019 3.100 3.170 3.071 3.150 42,612 +0.03(+0.96%)
Aug 28, 2019 3.070 3.180 3.000 3.120 43,125 +0.04(+1.30%)
Aug 27, 2019 3.090 3.170 2.999 3.080 95,559 +0.01(+0.33%)
Aug 26, 2019 3.060 3.170 3.020 3.070 44,680 +0.01(+0.33%)
Aug 23, 2019 3.250 3.290 2.980 3.060 95,600 -0.18(-5.56%)
Aug 22, 2019 3.270 3.300 3.190 3.240 35,939 -0.03(-0.92%)
Aug 21, 2019 3.170 3.373 3.170 3.270 147,108 +0.11(+3.48%)
Aug 20, 2019 3.080 3.200 3.020 3.160 77,493 +0.07(+2.27%)
Aug 19, 2019 3.150 3.190 2.960 3.090 147,338 -0.03(-0.96%)
Aug 16, 2019 3.110 3.126 2.990 3.120 107,300 +0.00(+0.00%)
Aug 15, 2019 3.070 3.200 2.960 3.120 71,436 +0.07(+2.30%)
Aug 14, 2019 3.090 3.090 2.940 3.050 98,781 -0.05(-1.61%)
Aug 13, 2019 3.090 3.130 3.020 3.100 62,235 +0.06(+1.97%)
Aug 12, 2019 3.170 3.300 3.000 3.040 121,376 -0.15(-4.70%)
Aug 09, 2019 3.150 3.210 3.055 3.190 88,000 +0.06(+1.92%)
Aug 08, 2019 3.250 3.250 3.030 3.130 117,249 -0.12(-3.69%)
Aug 07, 2019 3.130 3.250 3.000 3.250 148,736 +0.08(+2.52%)
Aug 06, 2019 3.030 3.170 2.910 3.170 69,928 +0.14(+4.62%)
Aug 05, 2019 3.170 3.170 2.920 3.030 219,801 -0.15(-4.72%)
Aug 02, 2019 3.300 3.410 3.100 3.180 246,500 -0.16(-4.79%)
Aug 01, 2019 3.370 3.510 3.261 3.340 117,065 -0.02(-0.60%)
Jul 31, 2019 3.590 3.590 3.250 3.360 269,077 -0.22(-6.15%)
Jul 30, 2019 3.580 3.600 3.472 3.580 84,478 +0.00(+0.00%)
Jul 29, 2019 3.560 3.630 3.450 3.580 177,264 +0.01(+0.28%)
Jul 26, 2019 3.480 3.670 3.480 3.570 191,000 +0.04(+1.28%)
Jul 25, 2019 3.700 3.790 3.439 3.525 421,784 -0.27(-7.24%)
Jul 24, 2019 3.650 3.860 3.500 3.800 360,715 +0.14(+3.83%)
Jul 23, 2019 3.550 3.680 3.410 3.660 125,725 +0.12(+3.39%)
Jul 22, 2019 3.630 3.650 3.410 3.540 262,839 -0.09(-2.48%)
Jul 19, 2019 3.620 3.811 3.600 3.630 152,600 -0.03(-0.82%)
Jul 18, 2019 3.620 3.750 3.560 3.660 132,169 +0.04(+1.10%)
Jul 17, 2019 3.720 3.890 3.600 3.620 191,303 -0.13(-3.47%)
Jul 16, 2019 3.760 3.820 3.730 3.750 147,423 -0.05(-1.32%)
Jul 15, 2019 3.550 3.859 3.550 3.800 263,986 +0.27(+7.65%)
Jul 12, 2019 3.660 3.710 3.520 3.530 269,000 -0.13(-3.55%)
Jul 11, 2019 3.840 3.940 3.650 3.660 477,222 -0.20(-5.18%)
Jul 10, 2019 3.850 3.930 3.820 3.860 118,286 -0.01(-0.26%)
Jul 09, 2019 3.840 3.920 3.820 3.870 161,748 +0.04(+1.04%)
Jul 08, 2019 3.930 4.030 3.810 3.830 317,073 +0.00(+0.00%)
Jul 05, 2019 3.820 3.980 3.770 3.830 176,600 +0.02(+0.52%)
Jul 03, 2019 3.950 3.950 3.800 3.810 149,300 -0.20(-4.99%)
Jul 02, 2019 4.030 4.030 3.820 4.010 249,146 -0.05(-1.23%)
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.