NASDAQ:GNCA
Delisted
Genocea Biosciences Stock Price (Quote)
$0.0001
+0 (+0%)
At Close: Apr 19, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Wednesday, 19th Apr 2023 GNCA stock ended at $0.0001. During the day the stock fluctuated 0% from a day low at $0.0001 to a day high of $0.0001. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 20, 2022 | $0.452 | $0.469 | $0.438 | $0.447 | 429 300 |
| Apr 19, 2022 | $0.440 | $0.469 | $0.430 | $0.461 | 836 900 |
| Apr 18, 2022 | $0.450 | $0.466 | $0.420 | $0.449 | 1 923 100 |
| Apr 14, 2022 | $0.478 | $0.498 | $0.450 | $0.466 | 1 402 890 |
| Apr 13, 2022 | $0.495 | $0.502 | $0.470 | $0.487 | 2 273 182 |
| Apr 12, 2022 | $0.570 | $0.570 | $0.461 | $0.490 | 5 105 103 |
| Apr 11, 2022 | $0.573 | $0.90 | $0.512 | $0.592 | 63 559 696 |
| Apr 08, 2022 | $1.32 | $1.38 | $0.390 | $0.400 | 10 857 500 |
| Apr 07, 2022 | $1.30 | $1.33 | $1.27 | $1.30 | 342 900 |
| Apr 06, 2022 | $1.34 | $1.34 | $1.26 | $1.26 | 397 600 |
| Apr 05, 2022 | $1.43 | $1.44 | $1.31 | $1.34 | 188 500 |
| Apr 04, 2022 | $1.25 | $1.45 | $1.25 | $1.38 | 357 900 |
| Apr 01, 2022 | $1.22 | $1.30 | $1.22 | $1.28 | 95 107 |
| Mar 31, 2022 | $1.30 | $1.30 | $1.24 | $1.24 | 56 311 |
| Mar 30, 2022 | $1.26 | $1.30 | $1.21 | $1.30 | 209 081 |
| Mar 29, 2022 | $1.34 | $1.35 | $1.26 | $1.28 | 216 400 |
| Mar 28, 2022 | $1.36 | $1.36 | $1.24 | $1.28 | 129 900 |
| Mar 25, 2022 | $1.34 | $1.36 | $1.30 | $1.35 | 86 426 |
| Mar 24, 2022 | $1.35 | $1.37 | $1.33 | $1.35 | 101 726 |
| Mar 23, 2022 | $1.34 | $1.36 | $1.28 | $1.34 | 220 258 |
| Mar 22, 2022 | $1.29 | $1.39 | $1.26 | $1.30 | 289 819 |
| Mar 21, 2022 | $1.14 | $1.31 | $1.12 | $1.30 | 553 086 |
| Mar 18, 2022 | $1.19 | $1.19 | $1.14 | $1.17 | 138 753 |
| Mar 17, 2022 | $1.14 | $1.19 | $1.14 | $1.17 | 205 700 |
| Mar 16, 2022 | $1.10 | $1.15 | $1.10 | $1.12 | 198 700 |
