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 |
| Feb 07, 2022 | $1.02 | $1.04 | $0.98 | $1.01 | 50 900 |
| Feb 04, 2022 | $0.98 | $1.02 | $0.97 | $1.01 | 55 300 |
| Feb 03, 2022 | $1.04 | $1.04 | $0.97 | $1.00 | 67 600 |
| Feb 02, 2022 | $1.00 | $1.03 | $0.99 | $1.03 | 95 400 |
| Feb 01, 2022 | $1.08 | $1.08 | $1.00 | $1.05 | 69 700 |
| Jan 31, 2022 | $0.99 | $1.06 | $0.97 | $1.06 | 120 100 |
| Jan 28, 2022 | $0.96 | $0.99 | $0.92 | $0.98 | 64 800 |
| Jan 27, 2022 | $0.99 | $1.04 | $0.94 | $0.97 | 92 800 |
| Jan 26, 2022 | $0.94 | $1.05 | $0.94 | $1.00 | 96 100 |
| Jan 25, 2022 | $0.97 | $0.99 | $0.90 | $0.97 | 84 800 |
| Jan 24, 2022 | $0.92 | $0.98 | $0.85 | $0.97 | 579 100 |
| Jan 21, 2022 | $1.02 | $1.05 | $0.95 | $0.96 | 230 000 |
| Jan 20, 2022 | $1.03 | $1.05 | $1.00 | $1.01 | 119 900 |
| Jan 19, 2022 | $1.03 | $1.05 | $1.00 | $1.01 | 187 600 |
| Jan 18, 2022 | $1.00 | $1.03 | $1.00 | $1.03 | 115 300 |
| Jan 14, 2022 | $1.02 | $1.03 | $1.00 | $1.03 | 153 200 |
| Jan 13, 2022 | $1.07 | $1.07 | $1.01 | $1.01 | 114 400 |
| Jan 12, 2022 | $1.10 | $1.12 | $1.04 | $1.06 | 169 700 |
| Jan 11, 2022 | $1.06 | $1.13 | $1.01 | $1.09 | 110 900 |
| Jan 10, 2022 | $1.01 | $1.08 | $1.00 | $1.06 | 92 500 |
| Jan 07, 2022 | $1.07 | $1.09 | $1.02 | $1.03 | 132 700 |
| Jan 06, 2022 | $1.08 | $1.09 | $1.00 | $1.06 | 209 900 |
| Jan 05, 2022 | $1.14 | $1.14 | $1.05 | $1.05 | 426 500 |
| Jan 04, 2022 | $1.27 | $1.28 | $1.13 | $1.16 | 533 304 |
| Jan 03, 2022 | $1.14 | $1.20 | $1.11 | $1.20 | 383 970 |
