GNCA

Genocea Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Genocea Biosciences Inc GNCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.03 -0.94% 3.15 0.00 0.00 0.00 3.18 09:17:19
more quote information »

GNCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.175.592.633.664,031,919-2.02-39.07%
1 Month2.056.831.743.932,464,4731.1053.66%
3 Months2.506.831.743.541,160,7650.6526.0%
6 Months2.076.831.103.21672,8471.0852.17%
1 Year3.176.831.103.11407,747-0.02-0.63%
3 Years4.9712.220.282.06597,675-1.82-36.62%
5 Years13.1913.65990.283.28534,076-10.04-76.12%

GNCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 3.13 0.31 10.99% 2.94 3.23 2.63 3,847,555
Jul 31 2020 2.82 -0.62 -18.05% 3.42 3.58 2.70 4,049,932
Jul 30 2020 3.441 -1.52 -30.63% 3.93 5.55 3.20 7,113,677
Jul 29 2020 4.96 -0.10 -1.98% 5.20 5.59 4.83 2,350,845
Jul 28 2020 5.06 -0.47 -8.5% 5.17 5.46 4.515 2,797,588
Jul 27 2020 5.53 1.05 23.44% 5.08 6.83 4.6615 9,451,081
Jul 24 2020 4.48 0.88 24.55% 3.58 4.93 3.40 7,605,070
Jul 23 2020 3.597 0.46 14.55% 3.27 3.83 3.14 3,088,129
Jul 22 2020 3.14 0.42 15.44% 2.75 3.50 2.40 3,082,901
Jul 21 2020 2.72 0.26 10.34% 2.53 2.84 2.47 1,083,663
Jul 20 2020 2.465 0.34 15.73% 2.19 2.49 1.90 1,116,420
Jul 17 2020 2.13 0.14 7.04% 2.06 2.15 2.00 540,452
Jul 16 2020 1.99 0.08 4.19% 1.96 2.05 1.90 329,048
Jul 15 2020 1.91 -0.06 -3.05% 2.01 2.05 1.86 289,628
Jul 14 2020 1.97 0.17 9.44% 1.85 2.05 1.81 406,243
Jul 13 2020 1.80 -0.08 -4.26% 1.99 2.08 1.74 553,599
Jul 10 2020 1.88 -0.13 -6.47% 2.04 2.05 1.87 611,293
Jul 09 2020 2.0101 -0.13 -6.07% 2.15 2.15 1.99 586,431
Jul 08 2020 2.14 0.10 4.9% 2.08 2.14 2.01 148,539
Jul 07 2020 2.04 -0.02 -0.97% 2.05 2.17 2.03 237,365
Jul 06 2020 2.06 -0.10 -4.63% 2.15 2.20 2.04 369,598
See More Historical Prices »


Your Recent History
NASDAQ
GNCA
Genocea Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.