Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genocea Biosciences (NQ: GNCA )

N/A 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, 2016 5.130 5.390 5.020 5.120 839,367 +0.06(+1.19%)
Sep 29, 2016 6.290 6.390 4.800 5.060 5,318,382 -0.66(-11.54%)
Sep 28, 2016 5.830 5.880 5.400 5.720 312,254 +0.01(+0.18%)
Sep 27, 2016 5.650 5.950 5.580 5.710 421,672 +0.17(+3.07%)
Sep 26, 2016 5.480 5.659 5.380 5.540 163,032 +0.05(+0.91%)
Sep 23, 2016 5.480 5.600 5.380 5.490 108,674 +0.02(+0.37%)
Sep 22, 2016 5.450 5.550 5.408 5.470 128,491 +0.01(+0.18%)
Sep 21, 2016 5.500 5.650 5.290 5.460 233,975 +0.00(+0.00%)
Sep 20, 2016 5.360 5.490 5.100 5.460 317,044 +0.11(+2.06%)
Sep 19, 2016 5.380 5.510 5.200 5.350 256,456 +0.04(+0.75%)
Sep 16, 2016 5.490 5.650 5.300 5.310 380,482 -0.29(-5.18%)
Sep 15, 2016 5.440 5.670 5.300 5.600 170,461 +0.16(+2.94%)
Sep 14, 2016 5.310 5.640 5.190 5.440 198,595 +0.12(+2.26%)
Sep 13, 2016 5.520 5.610 5.010 5.320 262,223 -0.28(-5.00%)
Sep 12, 2016 5.550 5.800 5.528 5.600 202,499 -0.03(-0.53%)
Sep 09, 2016 5.910 5.980 5.580 5.630 204,141 -0.32(-5.38%)
Sep 08, 2016 5.780 6.090 5.708 5.950 313,657 +0.22(+3.84%)
Sep 07, 2016 5.470 5.790 5.445 5.730 556,013 +0.30(+5.52%)
Sep 06, 2016 5.430 5.500 5.295 5.430 176,639 +0.06(+1.12%)
Sep 02, 2016 5.290 5.370 5.370 5.370 91,200 +0.09(+1.70%)
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.