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 (%)
Aug 31, 2016 5.350 5.490 5.100 5.360 214,525 -0.03(-0.56%)
Aug 30, 2016 5.140 5.420 5.110 5.390 139,144 +0.25(+4.86%)
Aug 29, 2016 5.010 5.200 4.930 5.140 87,680 +0.14(+2.80%)
Aug 26, 2016 4.960 5.150 4.830 5.000 141,948 +0.05(+1.01%)
Aug 25, 2016 5.200 5.315 4.900 4.950 234,253 -0.32(-6.07%)
Aug 24, 2016 5.240 5.590 5.235 5.270 257,551 -0.06(-1.13%)
Aug 23, 2016 5.280 5.420 5.230 5.330 90,367 +0.09(+1.72%)
Aug 22, 2016 5.200 5.290 5.120 5.240 108,332 +0.06(+1.16%)
Aug 19, 2016 5.100 5.220 4.881 5.180 189,242 -0.05(-0.96%)
Aug 18, 2016 5.500 5.500 5.100 5.230 264,730 -0.22(-4.04%)
Aug 17, 2016 5.400 5.660 5.250 5.450 393,725 +0.06(+1.11%)
Aug 16, 2016 5.270 5.432 5.100 5.390 195,739 +0.08(+1.51%)
Aug 15, 2016 5.050 5.340 4.930 5.310 456,447 +0.28(+5.57%)
Aug 12, 2016 4.850 5.070 4.800 5.030 152,034 +0.21(+4.36%)
Aug 11, 2016 4.670 4.840 4.560 4.820 93,713 +0.18(+3.88%)
Aug 10, 2016 4.980 4.980 4.560 4.640 192,943 -0.31(-6.26%)
Aug 09, 2016 4.890 4.990 4.700 4.950 172,525 +0.10(+2.06%)
Aug 08, 2016 4.820 5.050 4.810 4.850 270,908 +0.04(+0.83%)
Aug 05, 2016 4.500 4.830 4.430 4.810 392,842 +0.43(+9.82%)
Aug 04, 2016 4.180 4.500 4.170 4.380 295,980 +0.23(+5.54%)
Aug 03, 2016 4.000 4.220 3.960 4.150 261,262 +0.17(+4.27%)
Aug 02, 2016 3.960 4.090 3.860 3.980 229,150 -0.02(-0.50%)
Aug 01, 2016 4.080 4.140 3.960 4.000 153,547 -0.07(-1.72%)
Jul 29, 2016 4.050 4.140 4.050 4.070 124,975 +0.00(+0.00%)
Jul 28, 2016 4.210 4.230 4.055 4.070 153,609 -0.15(-3.55%)
Jul 27, 2016 4.140 4.250 4.131 4.220 222,447 +0.12(+2.93%)
Jul 26, 2016 4.050 4.160 4.020 4.100 189,558 +0.04(+0.99%)
Jul 25, 2016 4.070 4.190 4.020 4.060 132,470 +0.00(+0.00%)
Jul 22, 2016 4.050 4.160 4.050 4.060 177,296 -0.01(-0.25%)
Jul 21, 2016 4.240 4.320 4.045 4.070 206,727 -0.11(-2.63%)
Jul 20, 2016 4.150 4.190 3.980 4.180 238,871 +0.06(+1.46%)
Jul 19, 2016 4.260 4.310 4.000 4.120 358,613 -0.19(-4.41%)
Jul 18, 2016 4.380 4.399 4.220 4.310 262,393 -0.04(-0.92%)
Jul 15, 2016 4.250 4.390 4.250 4.350 143,769 +0.04(+0.93%)
Jul 14, 2016 4.530 4.530 4.220 4.310 289,399 -0.16(-3.58%)
Jul 13, 2016 4.500 4.630 4.360 4.470 282,687 +0.00(+0.00%)
Jul 12, 2016 4.500 4.550 4.390 4.470 240,391 +0.03(+0.68%)
Jul 11, 2016 4.510 4.680 4.300 4.440 311,393 -0.01(-0.22%)
Jul 08, 2016 4.350 4.580 4.340 4.450 543,405 +0.11(+2.53%)
Jul 07, 2016 4.310 4.500 4.200 4.340 366,925 +0.18(+4.33%)
Jul 05, 2016 4.240 4.290 4.050 4.160 325,975 -0.16(-3.70%)
Jul 01, 2016 4.110 4.320 4.320 4.320 391,900 +0.22(+5.37%)
Jun 30, 2016 4.400 4.400 3.970 4.100 896,080 -0.32(-7.24%)
Jun 29, 2016 4.390 4.700 4.220 4.420 1,115,570 +0.01(+0.23%)
Jun 28, 2016 3.920 4.770 3.920 4.410 2,868,667 +0.55(+14.25%)
Jun 27, 2016 4.070 4.215 3.760 3.860 706,476 -0.34(-7.99%)
Jun 24, 2016 4.080 4.470 4.080 4.195 2,995,914 -0.47(-10.17%)
Jun 23, 2016 3.780 4.890 3.750 4.670 3,028,744 +0.98(+26.56%)
Jun 22, 2016 3.740 3.800 3.550 3.690 282,764 -0.02(-0.54%)
Jun 21, 2016 3.770 3.770 3.520 3.710 322,759 -0.02(-0.54%)
Jun 20, 2016 3.770 3.826 3.610 3.730 265,223 +0.02(+0.54%)
Jun 17, 2016 3.920 4.020 3.700 3.710 340,552 -0.19(-4.87%)
Jun 16, 2016 3.980 4.082 3.830 3.900 208,172 -0.11(-2.74%)
Jun 15, 2016 4.060 4.110 3.880 4.010 290,980 +0.10(+2.56%)
Jun 14, 2016 3.830 3.990 3.720 3.910 241,064 +0.05(+1.30%)
Jun 13, 2016 3.930 4.100 3.800 3.860 258,455 -0.08(-2.03%)
Jun 10, 2016 4.170 4.227 3.920 3.940 287,693 -0.28(-6.64%)
Jun 09, 2016 4.590 4.703 4.200 4.220 493,183 -0.24(-5.38%)
Jun 08, 2016 4.650 4.690 4.310 4.460 261,011 -0.18(-3.88%)
Jun 07, 2016 4.700 4.860 4.610 4.640 250,395 -0.11(-2.32%)
Jun 06, 2016 4.700 4.772 4.500 4.750 338,744 +0.04(+0.85%)
Jun 03, 2016 4.960 5.070 4.570 4.710 474,425 -0.30(-5.99%)
Jun 02, 2016 4.630 5.200 4.600 5.010 924,252 +0.28(+5.92%)
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.