Stock Quote

Genocea Biosciences (NQ: GNCA )

2.070 USD -0.190 (-8.41%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 2.310 2.370 2.220 2.260 300,868 -0.06(-2.59%)
May 11, 2021 2.290 2.400 2.220 2.320 351,921 +0.01(+0.43%)
May 10, 2021 2.360 2.360 2.290 2.310 78,021 -0.04(-1.70%)
May 07, 2021 2.390 2.460 2.330 2.350 175,207 +0.03(+1.29%)
May 06, 2021 2.430 2.470 2.260 2.320 311,641 -0.13(-5.31%)
May 05, 2021 2.710 2.710 2.420 2.450 239,683 -0.20(-7.55%)
May 04, 2021 2.680 2.696 2.530 2.650 110,173 -0.04(-1.49%)
May 03, 2021 2.650 2.720 2.600 2.690 133,771 +0.09(+3.46%)
Apr 30, 2021 2.640 2.760 2.600 2.600 137,200 -0.06(-2.26%)
Apr 29, 2021 2.670 2.740 2.420 2.660 203,510 +0.06(+2.31%)
Apr 28, 2021 2.650 2.740 2.570 2.600 191,118 -0.05(-1.89%)
Apr 27, 2021 2.730 2.860 2.620 2.650 427,474 -0.08(-2.93%)
Apr 26, 2021 2.840 2.900 2.700 2.730 313,837 -0.09(-3.19%)
Apr 23, 2021 2.440 2.850 2.430 2.820 758,500 +0.39(+16.05%)
Apr 22, 2021 2.280 2.470 2.270 2.430 412,044 +0.17(+7.52%)
Apr 21, 2021 2.140 2.280 2.140 2.260 162,591 +0.10(+4.63%)
Apr 20, 2021 2.100 2.200 2.060 2.160 195,493 +0.06(+2.86%)
Apr 19, 2021 2.240 2.250 2.020 2.100 406,195 -0.11(-4.98%)
Apr 16, 2021 2.340 2.340 2.190 2.210 218,800 -0.10(-4.33%)
Apr 15, 2021 2.510 2.550 2.290 2.310 279,810 -0.19(-7.60%)
Apr 14, 2021 2.310 2.520 2.310 2.500 325,305 +0.20(+8.70%)
Apr 13, 2021 2.590 2.690 2.280 2.300 622,429 -0.29(-11.20%)
Apr 12, 2021 2.720 2.720 2.550 2.590 337,968 -0.07(-2.63%)
Apr 09, 2021 2.680 2.720 2.622 2.660 222,800 -0.03(-1.12%)
Apr 08, 2021 2.620 2.720 2.590 2.690 358,948 +0.08(+3.07%)
Apr 07, 2021 2.650 2.800 2.590 2.610 314,257 -0.08(-2.97%)
Apr 06, 2021 2.770 2.840 2.670 2.690 359,959 +0.05(+1.89%)
Apr 05, 2021 2.710 2.800 2.620 2.640 278,507 -0.07(-2.58%)
Apr 01, 2021 2.730 2.870 2.710 2.710 244,900 +0.00(+0.00%)
Mar 31, 2021 2.650 2.770 2.620 2.710 248,039 +0.11(+4.23%)
Mar 30, 2021 2.520 2.640 2.520 2.600 207,270 -0.01(-0.38%)
Mar 29, 2021 2.690 2.700 2.500 2.610 327,980 -0.06(-2.25%)
Mar 26, 2021 2.730 2.800 2.620 2.670 148,000 -0.05(-1.84%)
Mar 25, 2021 2.590 2.790 2.550 2.720 286,293 +0.10(+3.82%)
Mar 24, 2021 2.850 2.940 2.600 2.620 424,017 -0.22(-7.75%)
Mar 23, 2021 3.180 3.200 2.840 2.840 556,090 -0.36(-11.25%)
Mar 22, 2021 3.050 3.320 2.970 3.200 1,510,933 +0.22(+7.38%)
Mar 19, 2021 2.870 3.010 2.830 2.980 365,100 +0.11(+3.83%)
Mar 18, 2021 2.930 3.000 2.820 2.870 301,518 -0.03(-1.03%)
Mar 17, 2021 2.810 2.990 2.760 2.900 235,212 +0.02(+0.69%)
Mar 16, 2021 3.020 3.075 2.780 2.880 342,054 -0.13(-4.32%)
Mar 15, 2021 2.930 3.080 2.930 3.010 237,882 +0.05(+1.69%)
Mar 12, 2021 2.890 3.000 2.830 2.960 121,800 +0.04(+1.37%)
Mar 11, 2021 2.800 2.950 2.790 2.920 268,958 +0.19(+6.96%)
Mar 10, 2021 2.750 2.780 2.660 2.730 167,964 +0.06(+2.25%)
Mar 09, 2021 2.730 2.780 2.620 2.670 297,816 +0.03(+1.14%)
Mar 08, 2021 2.680 2.830 2.590 2.640 230,729 -0.05(-1.86%)
Mar 05, 2021 2.650 2.730 2.410 2.690 361,100 +0.06(+2.28%)
Mar 04, 2021 2.930 2.940 2.460 2.630 670,422 -0.27(-9.31%)
Mar 03, 2021 3.020 3.065 2.882 2.900 262,644 -0.11(-3.65%)
Mar 02, 2021 3.090 3.120 3.000 3.010 234,956 -0.06(-1.95%)
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.