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 (%)
Apr 29, 2022 0.2749 0.3211 0.2680 0.2833 3,286,180 -0.12(-30.55%)
Apr 28, 2022 0.4200 0.4200 0.3902 0.4079 1,169,711 -0.00(-0.51%)
Apr 27, 2022 0.3730 0.4200 0.3700 0.4100 934,329 +0.02(+6.49%)
Apr 26, 2022 0.3750 0.4188 0.3500 0.3850 1,511,135 +0.01(+2.67%)
Apr 25, 2022 0.4055 0.4055 0.3040 0.3750 1,971,021 -0.04(-10.29%)
Apr 22, 2022 0.4176 0.4665 0.4001 0.4180 832,380 -0.00(-0.78%)
Apr 21, 2022 0.4464 0.4685 0.4164 0.4213 1,576,123 -0.03(-5.73%)
Apr 20, 2022 0.4516 0.4685 0.4380 0.4469 426,010 -0.01(-3.02%)
Apr 19, 2022 0.4400 0.4685 0.4300 0.4608 836,106 +0.01(+2.72%)
Apr 18, 2022 0.4500 0.4655 0.4200 0.4486 1,905,760 -0.01(-2.48%)
Apr 14, 2022 0.4800 0.4998 0.4500 0.4600 1,501,605 -0.03(-5.45%)
Apr 13, 2022 0.4948 0.5021 0.4700 0.4865 2,370,464 -0.00(-0.71%)
Apr 12, 2022 0.5700 0.5700 0.4606 0.4900 5,167,168 -0.11(-18.33%)
Apr 11, 2022 0.5733 0.8997 0.5120 0.6000 63,849,596 +0.20(+50.00%)
Apr 08, 2022 1.320 1.380 0.3900 0.4000 11,193,581 -0.90(-69.23%)
Apr 07, 2022 1.300 1.330 1.270 1.300 342,916 +0.04(+3.17%)
Apr 06, 2022 1.340 1.340 1.260 1.260 396,967 -0.08(-5.97%)
Apr 05, 2022 1.430 1.440 1.312 1.340 188,497 -0.04(-2.90%)
Apr 04, 2022 1.250 1.450 1.250 1.380 358,460 +0.10(+7.81%)
Apr 01, 2022 1.220 1.300 1.220 1.280 98,912 +0.03(+2.40%)
Mar 31, 2022 1.300 1.300 1.240 1.250 58,623 -0.05(-3.85%)
Mar 30, 2022 1.260 1.300 1.210 1.300 165,188 +0.02(+1.56%)
Mar 29, 2022 1.340 1.350 1.260 1.280 216,404 +0.00(+0.00%)
Mar 28, 2022 1.360 1.360 1.240 1.280 129,927 -0.07(-5.19%)
Mar 25, 2022 1.340 1.355 1.300 1.350 86,426 +0.00(+0.00%)
Mar 24, 2022 1.350 1.370 1.330 1.350 102,752 +0.01(+0.75%)
Mar 23, 2022 1.340 1.360 1.280 1.340 220,258 +0.04(+3.08%)
Mar 22, 2022 1.290 1.390 1.260 1.300 291,828 +0.00(+0.00%)
Mar 21, 2022 1.140 1.306 1.120 1.300 556,561 +0.13(+11.11%)
Mar 18, 2022 1.190 1.190 1.140 1.170 138,753 +0.00(+0.00%)
Mar 17, 2022 1.140 1.190 1.140 1.170 205,667 +0.05(+4.46%)
Mar 16, 2022 1.100 1.150 1.100 1.120 198,678 +0.01(+0.90%)
Mar 15, 2022 1.170 1.175 1.100 1.110 127,553 -0.02(-1.77%)
Mar 14, 2022 1.160 1.180 1.080 1.130 218,021 +0.00(+0.00%)
Mar 11, 2022 1.190 1.200 1.120 1.130 188,812 -0.04(-3.42%)
Mar 10, 2022 1.170 1.210 1.080 1.170 435,650 -0.02(-1.68%)
Mar 09, 2022 1.110 1.210 1.080 1.190 559,192 +0.12(+11.21%)
Mar 08, 2022 1.090 1.090 1.000 1.070 55,358 +0.06(+5.94%)
Mar 07, 2022 1.100 1.120 0.9900 1.010 231,760 -0.07(-6.48%)
Mar 04, 2022 1.050 1.100 0.9901 1.080 138,136 +0.02(+1.89%)
Mar 03, 2022 0.9300 1.100 0.9300 1.060 201,578 +0.08(+8.05%)
Mar 02, 2022 0.9625 1.000 0.9300 0.9810 32,814 +0.02(+1.92%)
Mar 01, 2022 0.9900 1.000 0.9500 0.9625 45,919 -0.02(-1.80%)
Feb 28, 2022 0.9700 1.030 0.9300 0.9801 86,888 +0.00(+0.07%)
Feb 25, 2022 1.060 1.040 0.8820 0.9794 145,386 -0.03(-3.03%)
Feb 24, 2022 0.9669 1.030 0.9005 1.010 93,899 +0.03(+3.05%)
Feb 23, 2022 1.020 1.040 0.9783 0.9801 81,496 -0.05(-4.84%)
Feb 22, 2022 0.9300 1.060 0.9300 1.030 76,672 +0.01(+0.98%)
Feb 18, 2022 1.020 0 -0.08(-7.27%)
Feb 17, 2022 1.140 1.140 1.050 1.100 160,388 -0.04(-3.51%)
Feb 16, 2022 1.140 1.160 1.100 1.140 99,074 +0.02(+1.79%)
Feb 15, 2022 1.070 1.150 1.060 1.120 141,458 +0.06(+5.66%)
Feb 14, 2022 1.080 1.080 1.050 1.060 53,437 -0.02(-1.85%)
Feb 11, 2022 1.040 1.090 1.030 1.080 98,705 +0.04(+3.85%)
Feb 10, 2022 1.050 1.070 1.020 1.040 83,601 -0.01(-0.95%)
Feb 09, 2022 1.020 1.080 1.010 1.050 149,010 +0.02(+2.12%)
Feb 08, 2022 1.000 1.028 0.9826 1.028 58,565 +0.02(+1.80%)
Feb 07, 2022 1.020 1.040 0.9800 1.010 50,911 +0.00(+0.00%)
Feb 04, 2022 0.9800 1.020 0.9700 1.010 55,251 +0.01(+1.00%)
Feb 03, 2022 1.040 1.000 67,562 -0.03(-2.91%)
Feb 02, 2022 1.000 1.030 0.9896 1.030 95,361 -0.02(-1.90%)
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.