Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genocea Biosciences (NQ: GNCA )

0.0510 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 (%)
May 31, 2018 0.9100 0.9499 0.9100 0.9304 305,415 +0.01(+1.36%)
May 30, 2018 0.9497 0.9690 0.9100 0.9179 167,044 -0.00(-0.23%)
May 29, 2018 0.9225 0.9371 0.8812 0.9200 521,342 -0.01(-1.40%)
May 25, 2018 0.9331 0.9331 0.9331 0 -0.00(-0.34%)
May 24, 2018 0.9250 0.9400 0.9101 0.9363 289,242 +0.00(+0.14%)
May 23, 2018 0.9800 0.9800 0.9200 0.9350 271,524 -0.04(-3.90%)
May 22, 2018 0.9200 1.010 0.8800 0.9729 715,923 +0.03(+3.50%)
May 21, 2018 1.000 1.000 0.9201 0.9400 410,166 -0.04(-4.00%)
May 18, 2018 0.9749 1.000 0.9650 0.9792 617,223 +0.02(+2.06%)
May 17, 2018 0.9400 0.9799 0.9150 0.9594 345,507 +0.04(+4.05%)
May 16, 2018 0.9300 0.9652 0.9076 0.9221 1,041,461 -0.02(-2.47%)
May 15, 2018 0.9723 1.019 0.9225 0.9455 1,180,871 -0.03(-2.76%)
May 14, 2018 0.9200 0.9900 0.9200 0.9723 608,275 +0.06(+6.19%)
May 11, 2018 0.9000 0.9396 0.9000 0.9156 307,462 +0.00(+0.21%)
May 10, 2018 0.9100 0.9394 0.9000 0.9137 285,650 -0.02(-2.36%)
May 09, 2018 0.9281 0.9473 0.9099 0.9358 319,104 +0.01(+1.29%)
May 08, 2018 0.9800 0.9858 0.9140 0.9239 481,642 -0.06(-5.64%)
May 07, 2018 0.9700 0.9869 0.9400 0.9791 219,654 +0.02(+2.42%)
May 04, 2018 0.9600 0.9800 0.9400 0.9560 186,768 +0.01(+0.63%)
May 03, 2018 1.000 1.010 0.9400 0.9500 559,199 -0.06(-5.94%)
May 02, 2018 0.9300 1.030 0.9000 1.010 1,107,542 +0.07(+7.21%)
May 01, 2018 0.9600 0.9646 0.9110 0.9421 590,880 -0.02(-1.86%)
Apr 30, 2018 0.9400 0.9800 0.9400 0.9600 556,495 +0.03(+3.23%)
Apr 27, 2018 0.8800 0.9482 0.8700 0.9300 507,846 +0.06(+6.49%)
Apr 26, 2018 0.8656 0.9000 0.8463 0.8733 395,057 +0.01(+0.82%)
Apr 25, 2018 0.8800 0.8800 0.8500 0.8662 301,599 -0.01(-0.85%)
Apr 24, 2018 0.8240 0.8846 0.7900 0.8736 4,754,580 +0.06(+7.37%)
Apr 23, 2018 0.8557 0.8799 0.8100 0.8136 934,420 -0.05(-5.95%)
Apr 20, 2018 0.8600 0.9089 0.8500 0.8651 492,807 -0.02(-2.41%)
Apr 19, 2018 0.9100 0.9399 0.8700 0.8865 787,993 -0.03(-3.06%)
Apr 18, 2018 0.9400 0.9600 0.9100 0.9145 430,671 -0.02(-1.94%)
Apr 17, 2018 0.9300 0.9500 0.9202 0.9326 407,264 +0.00(+0.40%)
Apr 16, 2018 0.9400 0.9400 0.9200 0.9289 271,118 -0.01(-0.96%)
Apr 13, 2018 0.9500 0.9600 0.9100 0.9379 414,220 -0.01(-0.91%)
Apr 12, 2018 0.9619 0.9752 0.9051 0.9465 309,976 -0.01(-0.55%)
Apr 11, 2018 0.9257 0.9800 0.9052 0.9517 611,681 +0.03(+2.74%)
Apr 10, 2018 0.9300 0.9459 0.8550 0.9263 806,963 +0.01(+1.39%)
Apr 09, 2018 0.9684 0.9725 0.9102 0.9136 702,538 -0.03(-2.82%)
Apr 06, 2018 0.9800 0.9942 0.9200 0.9401 1,290,257 -0.04(-4.20%)
Apr 05, 2018 0.9600 1.000 0.9512 0.9813 750,127 +0.02(+2.58%)
Apr 04, 2018 1.000 1.000 0.9500 0.9566 1,316,257 -0.05(-5.29%)
Apr 03, 2018 0.9831 1.010 0.9301 1.010 517,529 +0.03(+3.35%)
Apr 02, 2018 1.040 1.040 0.9301 0.9773 1,441,883 -0.07(-6.92%)
Mar 29, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Mar 28, 2018 1.050 1.060 1.000 1.010 624,146 -0.04(-3.81%)
Mar 27, 2018 1.140 1.144 1.040 1.050 644,934 -0.09(-7.89%)
Mar 26, 2018 1.140 1.150 1.080 1.140 1,137,372 +0.02(+1.79%)
Mar 23, 2018 1.180 1.190 1.120 1.120 411,427 -0.05(-4.27%)
Mar 22, 2018 1.170 1.180 1.140 1.170 352,682 -0.01(-0.85%)
Mar 21, 2018 1.130 1.190 1.110 1.180 645,580 +0.06(+5.36%)
Mar 20, 2018 1.170 1.170 1.100 1.120 842,429 -0.04(-3.45%)
Mar 19, 2018 1.180 1.190 1.120 1.160 825,100 +0.00(+0.00%)
Mar 16, 2018 1.170 1.210 1.130 1.160 4,805,233 +0.00(+0.00%)
Mar 15, 2018 1.150 1.161 1.130 1.160 732,885 +0.01(+0.87%)
Mar 14, 2018 1.180 1.192 1.130 1.150 831,249 -0.03(-2.54%)
Mar 13, 2018 1.220 1.230 1.130 1.180 950,198 -0.03(-2.48%)
Mar 12, 2018 1.240 1.240 1.170 1.210 1,541,814 -0.03(-2.42%)
Mar 09, 2018 1.180 1.250 1.160 1.240 2,490,851 +0.04(+3.77%)
Mar 08, 2018 1.170 1.200 1.150 1.195 1,550,331 +0.08(+7.66%)
Mar 07, 2018 1.050 1.110 1,373,353 -0.04(-3.48%)
Mar 06, 2018 1.240 1.250 1.113 1.150 6,812,460 +0.12(+11.65%)
Mar 05, 2018 1.010 1.035 0.9900 1.030 788,603 +0.02(+1.98%)
Mar 02, 2018 1.000 1.015 0.9700 1.010 492,984 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.