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 |
| Mar 15, 2022 | $1.17 | $1.18 | $1.10 | $1.11 | 127 500 |
| Mar 14, 2022 | $1.16 | $1.18 | $1.08 | $1.13 | 218 000 |
| Mar 11, 2022 | $1.19 | $1.20 | $1.12 | $1.13 | 188 800 |
| Mar 10, 2022 | $1.17 | $1.21 | $1.08 | $1.17 | 435 700 |
| Mar 09, 2022 | $1.11 | $1.21 | $1.08 | $1.19 | 559 200 |
| Mar 08, 2022 | $1.09 | $1.09 | $1.00 | $1.07 | 75 200 |
| Mar 07, 2022 | $1.10 | $1.12 | $0.99 | $1.01 | 231 800 |
| Mar 04, 2022 | $1.05 | $1.10 | $0.99 | $1.08 | 137 900 |
| Mar 03, 2022 | $0.93 | $1.10 | $0.93 | $1.06 | 201 600 |
| Mar 02, 2022 | $0.96 | $1.00 | $0.93 | $0.98 | 32 800 |
| Mar 01, 2022 | $0.99 | $1.00 | $0.95 | $0.96 | 45 900 |
| Feb 28, 2022 | $0.97 | $1.03 | $0.93 | $0.98 | 86 900 |
| Feb 25, 2022 | $1.06 | $1.10 | $0.88 | $0.98 | 145 300 |
| Feb 24, 2022 | $0.97 | $1.03 | $0.90 | $1.01 | 93 900 |
| Feb 23, 2022 | $1.02 | $1.04 | $0.98 | $0.98 | 81 500 |
| Feb 22, 2022 | $0.93 | $1.06 | $0.93 | $1.03 | 76 700 |
| Feb 18, 2022 | $1.11 | $1.11 | $1.01 | $1.02 | 158 200 |
| Feb 17, 2022 | $1.14 | $1.14 | $1.05 | $1.10 | 160 400 |
| Feb 16, 2022 | $1.14 | $1.16 | $1.10 | $1.14 | 99 100 |
| Feb 15, 2022 | $1.07 | $1.15 | $1.06 | $1.12 | 141 800 |
| Feb 14, 2022 | $1.08 | $1.08 | $1.05 | $1.06 | 53 400 |
| Feb 11, 2022 | $1.04 | $1.09 | $1.03 | $1.08 | 98 300 |
| Feb 10, 2022 | $1.05 | $1.07 | $1.02 | $1.04 | 83 600 |
| Feb 09, 2022 | $1.02 | $1.08 | $1.01 | $1.05 | 149 000 |
| Feb 08, 2022 | $1.00 | $1.03 | $0.98 | $1.03 | 58 600 |
