GNCA

Genocea Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Genocea Biosciences Inc GNCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.86% 2.30 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.30 2.2552 2.33 2.33 2.32
more quote information »

GNCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.682.752.25522.46289,873-0.38-14.18%
1 Month2.122.752.092.41262,6970.188.49%
3 Months3.423.581.952.64585,163-1.12-32.75%
6 Months2.006.831.743.22756,3370.3015.0%
1 Year2.616.831.102.99486,254-0.31-11.88%
3 Years1.4912.220.282.11548,4670.8154.36%
5 Years4.4212.220.283.11539,540-2.12-47.96%

GNCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 2.30 -0.02 -0.86% 2.33 2.33 2.2552 87,314
Oct 22 2020 2.32 0.00 0.0% 2.27 2.37 2.27 144,598
Oct 21 2020 2.32 -0.15 -6.07% 2.34 2.3767 2.285 259,862
Oct 20 2020 2.47 -0.09 -3.52% 2.56 2.64 2.29 656,821
Oct 19 2020 2.56 -0.05 -1.92% 2.62 2.675 2.51 182,061
Oct 16 2020 2.61 -0.05 -1.88% 2.68 2.75 2.56 206,024
Oct 15 2020 2.66 0.12 4.72% 2.54 2.66 2.43 220,542
Oct 14 2020 2.54 -0.11 -4.15% 2.72 2.75 2.48 273,545
Oct 13 2020 2.65 0.13 5.16% 2.51 2.65 2.45 283,128
Oct 12 2020 2.52 0.02 0.8% 2.55 2.55 2.45 122,905
Oct 09 2020 2.50 0.01 0.4% 2.51 2.57 2.47 149,254
Oct 08 2020 2.49 0.02 0.81% 2.48 2.52 2.44 137,466
Oct 07 2020 2.47 0.07 2.92% 2.42 2.50 2.39 246,550
Oct 06 2020 2.40 -0.03 -1.03% 2.43 2.45 2.38 166,562
Oct 05 2020 2.425 0.11 4.53% 2.38 2.49 2.3674 342,026
Oct 02 2020 2.32 0.09 4.04% 2.18 2.39 2.17 375,518
Oct 01 2020 2.23 -0.06 -2.62% 2.29 2.292 2.15 409,509
Sep 30 2020 2.29 0.06 2.69% 2.26 2.32 2.25 245,843
Sep 29 2020 2.23 0.03 1.36% 2.21 2.32 2.18 188,903
Sep 28 2020 2.20 -0.09 -3.93% 2.38 2.38 2.17 303,729
Sep 25 2020 2.29 0.17 8.02% 2.12 2.30 2.09 339,092
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.