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 Last Traded
0.01 0.48% 2.10 11:05:40
Open Price Low Price High Price Close Price Prev Close
2.08 2.08 2.13 2.09
more quote information »

GNCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.942.15651.912.04137,2850.168.25%
1 Month1.782.201.67641.92248,5880.3217.98%
3 Months2.252.271.651.94163,900-0.15-6.67%
6 Months2.692.901.652.28223,241-0.59-21.93%
1 Year2.384.0451.652.63343,537-0.28-11.76%
3 Years0.8212.220.282.86426,3581.28156.1%
5 Years5.6412.220.282.53502,202-3.54-62.77%

GNCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2.09 0.00 0.0% 2.09 2.1565 2.07 126,692
Sep 23 2021 2.09 0.02 0.97% 2.09 2.10 2.02 144,725
Sep 22 2021 2.07 0.08 4.02% 2.01 2.10 1.9551 168,273
Sep 21 2021 1.99 0.04 2.05% 1.95 2.04 1.945 54,958
Sep 20 2021 1.95 0.02 1.04% 1.94 2.02 1.91 191,779
Sep 17 2021 1.93 0.02 1.05% 1.93 2.10 1.90 507,893
Sep 16 2021 1.91 0.13 7.3% 1.76 1.97 1.76 156,970
Sep 15 2021 1.78 -0.02 -1.11% 1.80 1.875 1.73 168,129
Sep 14 2021 1.80 -0.17 -8.63% 1.97 2.01 1.79 288,634
Sep 13 2021 1.97 -0.06 -2.96% 2.06 2.09 1.96 180,040
Sep 10 2021 2.03 0.01 0.5% 2.03 2.12 1.991 141,639
Sep 09 2021 2.02 -0.02 -0.98% 2.01 2.20 1.9701 680,495
Sep 08 2021 2.04 0.18 9.68% 1.85 2.10 1.78 628,531
Sep 07 2021 1.86 0.04 2.2% 1.84 1.92 1.81 167,940
Sep 03 2021 1.82 0.06 3.41% 1.78 1.86 1.74 88,104
Sep 02 2021 1.76 -0.03 -1.68% 1.76 1.85 1.75 243,830
Sep 01 2021 1.79 0.03 1.7% 1.79 1.80 1.74 162,363
Aug 31 2021 1.76 0.02 1.15% 1.72 1.78 1.6764 447,674
Aug 30 2021 1.74 -0.04 -2.25% 1.78 1.79 1.72 174,500
Aug 27 2021 1.78 -0.05 -2.73% 1.86 1.86 1.73 329,181
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.