Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2016 4.190 4.190 3.930 4.020 158,559 -0.10(-2.43%)
Nov 29, 2016 4.410 4.460 4.040 4.120 228,887 -0.35(-7.83%)
Nov 28, 2016 4.310 4.500 4.245 4.470 136,968 +0.15(+3.47%)
Nov 25, 2016 4.330 4.330 4.200 4.320 15,884 +0.01(+0.23%)
Nov 23, 2016 4.310 4.310 4.310 0 +0.15(+3.61%)
Nov 22, 2016 4.280 4.386 4.100 4.160 69,139 -0.10(-2.35%)
Nov 21, 2016 4.140 4.260 4.100 4.260 72,249 +0.13(+3.15%)
Nov 18, 2016 4.360 4.570 4.100 4.130 177,249 -0.23(-5.28%)
Nov 17, 2016 4.360 4.490 4.330 4.360 91,644 -0.01(-0.23%)
Nov 16, 2016 4.440 4.542 4.333 4.370 131,064 -0.08(-1.80%)
Nov 15, 2016 4.390 4.660 4.110 4.450 254,314 +0.06(+1.37%)
Nov 14, 2016 4.550 4.850 4.250 4.390 356,436 -0.06(-1.35%)
Nov 11, 2016 4.260 4.530 4.177 4.450 464,017 +0.32(+7.75%)
Nov 10, 2016 3.900 4.140 3.900 4.130 366,422 +0.31(+8.12%)
Nov 09, 2016 3.580 3.880 3.580 3.820 296,728 +0.17(+4.66%)
Nov 08, 2016 3.530 3.730 3.470 3.650 168,398 +0.11(+3.11%)
Nov 07, 2016 3.380 3.580 3.310 3.540 188,718 +0.22(+6.63%)
Nov 04, 2016 3.300 3.480 3.292 3.320 183,642 -0.01(-0.30%)
Nov 03, 2016 3.290 3.650 3.280 3.330 375,560 -0.21(-5.93%)
Nov 02, 2016 3.540 3.600 3.430 3.540 251,103 -0.03(-0.84%)
Nov 01, 2016 3.430 3.610 3.320 3.570 212,970 +0.13(+3.78%)
Oct 31, 2016 3.720 3.720 3.310 3.440 335,961 -0.17(-4.71%)
Oct 28, 2016 4.130 4.150 3.476 3.610 1,626,960 +0.01(+0.28%)
Oct 27, 2016 3.800 3.930 3.550 3.600 377,512 -0.12(-3.23%)
Oct 26, 2016 3.750 3.880 3.610 3.720 227,366 -0.03(-0.80%)
Oct 25, 2016 3.900 3.966 3.740 3.750 176,036 -0.11(-2.85%)
Oct 24, 2016 3.980 3.999 3.820 3.860 126,533 -0.05(-1.28%)
Oct 21, 2016 4.010 4.140 3.870 3.910 118,910 -0.12(-2.98%)
Oct 20, 2016 3.980 4.120 3.980 4.030 73,520 +0.03(+0.75%)
Oct 19, 2016 4.080 4.100 3.960 4.000 110,851 -0.05(-1.23%)
Oct 18, 2016 4.190 4.219 4.040 4.050 116,956 -0.06(-1.46%)
Oct 17, 2016 4.020 4.220 3.900 4.110 191,099 +0.10(+2.49%)
Oct 14, 2016 4.270 4.321 3.960 4.010 417,826 -0.19(-4.52%)
Oct 13, 2016 3.670 4.230 3.670 4.200 492,706 +0.45(+12.00%)
Oct 12, 2016 3.950 3.963 3.710 3.750 231,988 -0.21(-5.30%)
Oct 11, 2016 4.110 4.110 3.870 3.960 290,090 -0.15(-3.65%)
Oct 10, 2016 4.150 4.150 4.070 4.110 116,276 +0.02(+0.49%)
Oct 07, 2016 4.200 4.220 4.070 4.090 266,140 -0.12(-2.85%)
Oct 06, 2016 4.420 4.490 4.200 4.210 409,193 -0.21(-4.75%)
Oct 05, 2016 4.540 4.570 4.300 4.420 316,311 -0.04(-0.90%)
Oct 04, 2016 4.930 5.030 4.300 4.460 749,999 -0.45(-9.16%)
Oct 03, 2016 5.190 5.220 4.880 4.910 735,826 -0.21(-4.10%)
Sep 30, 2016 5.130 5.390 5.020 5.120 839,367 +0.06(+1.19%)
Sep 29, 2016 6.290 6.390 4.800 5.060 5,318,382 -0.66(-11.54%)
Sep 28, 2016 5.830 5.880 5.400 5.720 312,254 +0.01(+0.18%)
Sep 27, 2016 5.650 5.950 5.580 5.710 421,672 +0.17(+3.07%)
Sep 26, 2016 5.480 5.659 5.380 5.540 163,032 +0.05(+0.91%)
Sep 23, 2016 5.480 5.600 5.380 5.490 108,674 +0.02(+0.37%)
Sep 22, 2016 5.450 5.550 5.408 5.470 128,491 +0.01(+0.18%)
Sep 21, 2016 5.500 5.650 5.290 5.460 233,975 +0.00(+0.00%)
Sep 20, 2016 5.360 5.490 5.100 5.460 317,044 +0.11(+2.06%)
Sep 19, 2016 5.380 5.510 5.200 5.350 256,456 +0.04(+0.75%)
Sep 16, 2016 5.490 5.650 5.300 5.310 380,482 -0.29(-5.18%)
Sep 15, 2016 5.440 5.670 5.300 5.600 170,461 +0.16(+2.94%)
Sep 14, 2016 5.310 5.640 5.190 5.440 198,595 +0.12(+2.26%)
Sep 13, 2016 5.520 5.610 5.010 5.320 262,223 -0.28(-5.00%)
Sep 12, 2016 5.550 5.800 5.528 5.600 202,499 -0.03(-0.53%)
Sep 09, 2016 5.910 5.980 5.580 5.630 204,141 -0.32(-5.38%)
Sep 08, 2016 5.780 6.090 5.708 5.950 313,657 +0.22(+3.84%)
Sep 07, 2016 5.470 5.790 5.445 5.730 556,013 +0.30(+5.52%)
Sep 06, 2016 5.430 5.500 5.295 5.430 176,639 +0.06(+1.12%)
Sep 02, 2016 5.290 5.370 5.370 5.370 91,200 +0.09(+1.70%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.