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 (%)
Jun 02, 2022 0.0510 0 -0.01(-15.00%)
Jun 01, 2022 0.0597 0.0726 0.0580 0.0600 15,490,136 -0.00(-1.32%)
May 31, 2022 0.0542 0.0670 0.0500 0.0608 26,897,128 -0.00(-1.94%)
May 27, 2022 0.0715 0.0736 0.0610 0.0620 19,115,136 -0.01(-16.33%)
May 26, 2022 0.0810 0.0850 0.0731 0.0741 33,454,640 -0.02(-19.46%)
May 25, 2022 0.0909 0.0988 0.0675 0.0920 177,855,504 +0.03(+51.07%)
May 24, 2022 0.0700 0.0840 0.0590 0.0609 76,068,016 -0.16(-72.69%)
May 23, 2022 0.2100 0.2288 0.2100 0.2230 436,692 +0.01(+6.75%)
May 20, 2022 0.2300 0.2399 0.2000 0.2089 582,974 -0.01(-4.92%)
May 19, 2022 0.2389 0.2458 0.2150 0.2197 637,946 -0.02(-9.25%)
May 18, 2022 0.2200 0.2450 0.2150 0.2421 1,075,034 +0.02(+7.60%)
May 17, 2022 0.2219 0.2400 0.2000 0.2250 1,144,802 +0.01(+4.65%)
May 16, 2022 0.2410 0.2526 0.2150 0.2150 3,321,240 -0.01(-4.44%)
May 13, 2022 0.1822 0.3500 0.1800 0.2250 19,317,620 +0.06(+33.85%)
May 12, 2022 0.1632 0.1780 0.1601 0.1681 1,421,522 -0.00(-1.12%)
May 11, 2022 0.1900 0.1900 0.1611 0.1700 1,173,660 -0.01(-7.41%)
May 10, 2022 0.2000 0.2200 0.1801 0.1836 1,968,784 -0.01(-7.32%)
May 09, 2022 0.2100 0.2173 0.1948 0.1981 770,066 -0.03(-11.72%)
May 06, 2022 0.2300 0.2400 0.2202 0.2244 571,954 -0.02(-8.11%)
May 05, 2022 0.2700 0.2700 0.2420 0.2442 1,612,437 -0.01(-5.71%)
May 04, 2022 0.2680 0.2680 0.2510 0.2590 671,706 -0.01(-2.63%)
May 03, 2022 0.2800 0.2800 0.2507 0.2660 1,123,335 -0.01(-2.71%)
May 02, 2022 0.2800 0.2800 0.2565 0.2734 1,293,587 -0.01(-3.49%)
Apr 29, 2022 0.2749 0.3211 0.2680 0.2833 3,286,180 -0.12(-30.55%)
Apr 28, 2022 0.4200 0.4200 0.3902 0.4079 1,169,711 -0.00(-0.51%)
Apr 27, 2022 0.3730 0.4200 0.3700 0.4100 934,329 +0.02(+6.49%)
Apr 26, 2022 0.3750 0.4188 0.3500 0.3850 1,511,135 +0.01(+2.67%)
Apr 25, 2022 0.4055 0.4055 0.3040 0.3750 1,971,021 -0.04(-10.29%)
Apr 22, 2022 0.4176 0.4665 0.4001 0.4180 832,380 -0.00(-0.78%)
Apr 21, 2022 0.4464 0.4685 0.4164 0.4213 1,576,123 -0.03(-5.73%)
Apr 20, 2022 0.4516 0.4685 0.4380 0.4469 426,010 -0.01(-3.02%)
Apr 19, 2022 0.4400 0.4685 0.4300 0.4608 836,106 +0.01(+2.72%)
Apr 18, 2022 0.4500 0.4655 0.4200 0.4486 1,905,760 -0.01(-2.48%)
Apr 14, 2022 0.4800 0.4998 0.4500 0.4600 1,501,605 -0.03(-5.45%)
Apr 13, 2022 0.4948 0.5021 0.4700 0.4865 2,370,464 -0.00(-0.71%)
Apr 12, 2022 0.5700 0.5700 0.4606 0.4900 5,167,168 -0.11(-18.33%)
Apr 11, 2022 0.5733 0.8997 0.5120 0.6000 63,849,596 +0.20(+50.00%)
Apr 08, 2022 1.320 1.380 0.3900 0.4000 11,193,581 -0.90(-69.23%)
Apr 07, 2022 1.300 1.330 1.270 1.300 342,916 +0.04(+3.17%)
Apr 06, 2022 1.340 1.340 1.260 1.260 396,967 -0.08(-5.97%)
Apr 05, 2022 1.430 1.440 1.312 1.340 188,497 -0.04(-2.90%)
Apr 04, 2022 1.250 1.450 1.250 1.380 358,460 +0.10(+7.81%)
Apr 01, 2022 1.220 1.300 1.220 1.280 98,912 +0.03(+2.40%)
Mar 31, 2022 1.300 1.300 1.240 1.250 58,623 -0.05(-3.85%)
Mar 30, 2022 1.260 1.300 1.210 1.300 165,188 +0.02(+1.56%)
Mar 29, 2022 1.340 1.350 1.260 1.280 216,404 +0.00(+0.00%)
Mar 28, 2022 1.360 1.360 1.240 1.280 129,927 -0.07(-5.19%)
Mar 25, 2022 1.340 1.355 1.300 1.350 86,426 +0.00(+0.00%)
Mar 24, 2022 1.350 1.370 1.330 1.350 102,752 +0.01(+0.75%)
Mar 23, 2022 1.340 1.360 1.280 1.340 220,258 +0.04(+3.08%)
Mar 22, 2022 1.290 1.390 1.260 1.300 291,828 +0.00(+0.00%)
Mar 21, 2022 1.140 1.306 1.120 1.300 556,561 +0.13(+11.11%)
Mar 18, 2022 1.190 1.190 1.140 1.170 138,753 +0.00(+0.00%)
Mar 17, 2022 1.140 1.190 1.140 1.170 205,667 +0.05(+4.46%)
Mar 16, 2022 1.100 1.150 1.100 1.120 198,678 +0.01(+0.90%)
Mar 15, 2022 1.170 1.175 1.100 1.110 127,553 -0.02(-1.77%)
Mar 14, 2022 1.160 1.180 1.080 1.130 218,021 +0.00(+0.00%)
Mar 11, 2022 1.190 1.200 1.120 1.130 188,812 -0.04(-3.42%)
Mar 10, 2022 1.170 1.210 1.080 1.170 435,650 -0.02(-1.68%)
Mar 09, 2022 1.110 1.210 1.080 1.190 559,192 +0.12(+11.21%)
Mar 08, 2022 1.090 1.090 1.000 1.070 55,358 +0.06(+5.94%)
Mar 07, 2022 1.100 1.120 0.9900 1.010 231,760 -0.07(-6.48%)
Mar 04, 2022 1.050 1.100 0.9901 1.080 138,136 +0.02(+1.89%)
Mar 03, 2022 0.9300 1.100 0.9300 1.060 201,578 +0.08(+8.05%)
Mar 02, 2022 0.9625 1.000 0.9300 0.9810 32,814 +0.02(+1.92%)
Mar 01, 2022 0.9900 1.000 0.9500 0.9625 45,919 -0.02(-1.80%)
Feb 28, 2022 0.9700 1.030 0.9300 0.9801 86,888 +0.00(+0.07%)
Feb 25, 2022 1.060 1.040 0.8820 0.9794 145,386 -0.03(-3.03%)
Feb 24, 2022 0.9669 1.030 0.9005 1.010 93,899 +0.03(+3.05%)
Feb 23, 2022 1.020 1.040 0.9783 0.9801 81,496 -0.05(-4.84%)
Feb 22, 2022 0.9300 1.060 0.9300 1.030 76,672 +0.01(+0.98%)
Feb 18, 2022 1.020 0 -0.08(-7.27%)
Feb 17, 2022 1.140 1.140 1.050 1.100 160,388 -0.04(-3.51%)
Feb 16, 2022 1.140 1.160 1.100 1.140 99,074 +0.02(+1.79%)
Feb 15, 2022 1.070 1.150 1.060 1.120 141,458 +0.06(+5.66%)
Feb 14, 2022 1.080 1.080 1.050 1.060 53,437 -0.02(-1.85%)
Feb 11, 2022 1.040 1.090 1.030 1.080 98,705 +0.04(+3.85%)
Feb 10, 2022 1.050 1.070 1.020 1.040 83,601 -0.01(-0.95%)
Feb 09, 2022 1.020 1.080 1.010 1.050 149,010 +0.02(+2.12%)
Feb 08, 2022 1.000 1.028 0.9826 1.028 58,565 +0.02(+1.80%)
Feb 07, 2022 1.020 1.040 0.9800 1.010 50,911 +0.00(+0.00%)
Feb 04, 2022 0.9800 1.020 0.9700 1.010 55,251 +0.01(+1.00%)
Feb 03, 2022 1.040 1.000 67,562 -0.03(-2.91%)
Feb 02, 2022 1.000 1.030 0.9896 1.030 95,361 -0.02(-1.90%)
Feb 01, 2022 1.080 1.080 1.000 1.050 69,733 -0.01(-0.94%)
Jan 31, 2022 0.9900 1.060 1.060 120,059 +0.08(+8.16%)
Jan 28, 2022 0.9600 0.9900 0.9201 0.9800 64,848 +0.01(+1.04%)
Jan 27, 2022 0.9900 1.040 0.9383 0.9699 92,906 -0.03(-3.01%)
Jan 26, 2022 0.9400 1.050 0.9400 1.000 96,131 +0.03(+3.09%)
Jan 25, 2022 0.9700 0.9860 0.9003 0.9700 84,789 -0.00(-0.02%)
Jan 24, 2022 0.9200 0.9789 0.8497 0.9702 579,081 +0.01(+1.08%)
Jan 21, 2022 1.020 1.051 0.9500 0.9598 235,006 -0.05(-4.97%)
Jan 20, 2022 1.030 1.050 1.000 1.010 118,520 +0.00(+0.00%)
Jan 19, 2022 1.030 1.050 1.000 1.010 187,649 -0.02(-1.94%)
Jan 18, 2022 1.000 1.030 0.9966 1.030 115,257 +0.00(+0.00%)
Jan 14, 2022 1.030 0 +0.02(+1.98%)
Jan 13, 2022 1.070 1.070 1.010 1.010 114,429 -0.05(-4.72%)
Jan 12, 2022 1.100 1.120 1.042 1.060 169,678 -0.03(-2.75%)
Jan 11, 2022 1.060 1.130 1.010 1.090 109,679 +0.03(+2.83%)
Jan 10, 2022 1.010 1.080 1.000 1.060 92,452 +0.03(+2.91%)
Jan 07, 2022 1.070 1.090 1.020 1.030 133,024 -0.03(-2.83%)
Jan 06, 2022 1.080 1.090 1.000 1.060 209,938 +0.01(+0.95%)
Jan 05, 2022 1.140 1.140 1.050 1.050 418,999 -0.11(-9.48%)
Jan 04, 2022 1.270 1.280 1.125 1.160 533,751 -0.04(-3.33%)
Jan 03, 2022 1.140 1.200 1.110 1.200 383,974 +0.04(+3.45%)
Dec 31, 2021 1.180 1.200 1.130 1.160 420,824 -0.03(-2.52%)
Dec 30, 2021 1.190 1.230 1.160 1.190 519,277 -0.02(-1.65%)
Dec 29, 2021 1.130 1.260 1.120 1.210 998,488 -0.01(-0.82%)
Dec 28, 2021 1.310 1.310 1.120 1.220 2,174,706 -0.09(-6.87%)
Dec 27, 2021 1.420 1.480 1.260 1.310 7,963,644 +0.06(+5.22%)
Dec 23, 2021 1.110 1.350 1.100 1.245 11,802,487 +0.21(+19.71%)
Dec 22, 2021 0.9800 1.060 0.9699 1.040 337,361 +0.07(+7.23%)
Dec 21, 2021 0.9527 0.9900 0.9503 0.9699 222,579 +0.01(+1.48%)
Dec 20, 2021 0.9454 0.9800 0.9101 0.9558 202,931 +0.00(+0.40%)
Dec 17, 2021 0.9700 0.9817 0.9433 0.9520 209,146 -0.02(-1.82%)
Dec 16, 2021 0.9984 1.000 0.9600 0.9696 88,683 -0.00(-0.09%)
Dec 15, 2021 1.000 1.047 0.9200 0.9705 243,049 -0.01(-1.27%)
Dec 14, 2021 1.030 1.035 0.9525 0.9830 223,577 -0.04(-3.63%)
Dec 13, 2021 1.030 1.060 1.010 1.020 242,416 -0.03(-2.86%)
Dec 10, 2021 1.140 1.140 1.035 1.050 314,708 -0.07(-6.25%)
Dec 09, 2021 1.120 1.160 1.100 1.120 182,242 -0.03(-2.61%)
Dec 08, 2021 1.180 1.200 1.120 1.150 207,796 -0.02(-1.71%)
Dec 07, 2021 1.110 1.190 1.100 1.170 179,242 +0.07(+6.36%)
Dec 06, 2021 1.170 1.170 1.040 1.100 244,754 -0.02(-1.79%)
Dec 03, 2021 1.230 1.230 1.053 1.120 405,337 -0.12(-9.68%)
Dec 02, 2021 1.320 1.330 1.195 1.240 326,164 -0.09(-6.77%)
Dec 01, 2021 1.350 1.350 1.310 1.330 69,348 -0.02(-1.48%)
Nov 30, 2021 1.340 1.370 1.332 1.350 88,202 +0.00(+0.00%)
Nov 29, 2021 1.420 1.420 1.330 1.350 57,947 -0.03(-2.17%)
Nov 26, 2021 1.380 1.449 1.340 1.380 71,718 -0.02(-1.43%)
Nov 24, 2021 1.360 1.410 1.360 1.400 89,046 +0.01(+0.72%)
Nov 23, 2021 1.440 1.460 1.290 1.390 222,073 -0.03(-2.11%)
Nov 22, 2021 1.510 1.530 1.410 1.420 184,110 -0.08(-5.33%)
Nov 19, 2021 1.570 1.590 1.500 1.500 145,107 -0.06(-3.85%)
Nov 18, 2021 1.600 1.570 1.550 1.560 96,656 -0.04(-2.50%)
Nov 17, 2021 1.620 1.640 1.520 1.600 178,233 -0.03(-1.84%)
Nov 16, 2021 1.640 1.680 1.600 1.630 124,653 +0.00(+0.00%)
Nov 15, 2021 1.670 1.670 1.615 1.630 115,614 -0.02(-1.21%)
Nov 12, 2021 1.763 1.763 1.650 1.650 243,238 -0.03(-1.79%)
Nov 11, 2021 1.670 1.740 1.670 1.680 155,759 +0.00(+0.00%)
Nov 10, 2021 1.720 1.680 170,269 -0.07(-4.00%)
Nov 09, 2021 1.770 1.771 1.701 1.750 94,431 +0.00(+0.00%)
Nov 08, 2021 1.780 1.810 1.710 1.750 86,692 -0.04(-2.23%)
Nov 05, 2021 1.820 1.820 1.760 1.790 73,791 -0.03(-1.65%)
Nov 04, 2021 1.850 1.900 1.790 1.820 143,757 -0.04(-2.15%)
Nov 03, 2021 1.890 1.940 1.780 1.860 131,934 -0.04(-2.11%)
Nov 02, 2021 1.830 1.930 1.830 1.900 126,251 +0.07(+3.83%)
Nov 01, 2021 1.940 1.970 1.790 1.830 334,873 -0.08(-4.19%)
Oct 29, 2021 1.820 1.930 1.910 144,584 +0.11(+6.11%)
Oct 28, 2021 1.720 1.920 1.800 622,916 +0.13(+7.78%)
Oct 27, 2021 1.760 1.770 1.660 1.670 105,010 -0.10(-5.65%)
Oct 26, 2021 1.730 1.780 1.770 57,532 +0.06(+3.51%)
Oct 25, 2021 1.720 1.730 1.670 1.710 95,275 +0.00(+0.00%)
Oct 22, 2021 1.730 1.730 1.660 1.710 85,490 -0.03(-1.72%)
Oct 21, 2021 1.730 1.748 1.690 1.740 68,395 +0.00(+0.00%)
Oct 20, 2021 1.710 1.800 1.680 1.740 221,565 +0.03(+1.75%)
Oct 19, 2021 1.710 1.740 1.695 1.710 94,432 -0.01(-0.58%)
Oct 18, 2021 1.760 1.760 1.690 1.720 116,764 -0.04(-2.27%)
Oct 15, 2021 1.730 1.810 1.690 1.760 133,986 +0.02(+1.15%)
Oct 14, 2021 1.710 1.740 1.700 1.740 46,235 +0.03(+1.75%)
Oct 13, 2021 1.720 1.750 1.690 1.710 106,582 -0.03(-1.72%)
Oct 12, 2021 1.740 1.760 1.720 1.740 49,308 -0.01(-0.57%)
Oct 11, 2021 1.750 1.765 1.720 1.750 96,231 +0.01(+0.57%)
Oct 08, 2021 1.730 1.758 1.710 1.740 99,010 +0.03(+1.75%)
Oct 07, 2021 1.740 1.780 1.707 1.710 149,915 -0.03(-1.72%)
Oct 06, 2021 1.770 1.795 1.700 1.740 222,278 -0.06(-3.33%)
Oct 05, 2021 1.840 1.850 1.730 1.800 350,340 -0.02(-1.10%)
Oct 04, 2021 1.970 1.990 1.790 1.820 334,311 -0.17(-8.54%)
Oct 01, 2021 1.940 2.040 1.910 1.990 162,102 +0.08(+4.19%)
Sep 30, 2021 2.080 2.150 1.910 1.910 345,438 -0.16(-7.73%)
Sep 29, 2021 1.960 2.149 1.960 2.070 778,259 +0.12(+6.15%)
Sep 28, 2021 2.060 2.063 1.950 1.950 131,009 -0.13(-6.25%)
Sep 27, 2021 2.080 2.130 2.080 2.080 72,497 -0.01(-0.48%)
Sep 24, 2021 2.090 2.156 2.070 2.090 126,692 +0.00(+0.00%)
Sep 23, 2021 2.090 2.100 2.020 2.090 144,725 +0.02(+0.97%)
Sep 22, 2021 2.010 2.100 1.955 2.070 168,273 +0.08(+4.02%)
Sep 21, 2021 1.950 2.040 1.945 1.990 54,958 +0.04(+2.05%)
Sep 20, 2021 1.940 2.020 1.910 1.950 191,779 +0.02(+1.04%)
Sep 17, 2021 1.930 2.100 1.900 1.930 507,893 +0.02(+1.05%)
Sep 16, 2021 1.760 1.970 1.760 1.910 156,970 +0.13(+7.30%)
Sep 15, 2021 1.800 1.875 1.730 1.780 168,129 -0.02(-1.11%)
Sep 14, 2021 1.970 2.010 1.790 1.800 288,659 -0.17(-8.63%)
Sep 13, 2021 2.060 2.090 1.960 1.970 180,040 -0.05(-2.48%)
Sep 10, 2021 2.030 2.120 1.991 2.020 141,665 +0.00(+0.00%)
Sep 09, 2021 2.010 2.200 1.970 2.020 680,497 -0.02(-0.98%)
Sep 08, 2021 1.850 2.100 1.780 2.040 629,106 +0.18(+9.68%)
Sep 07, 2021 1.840 1.920 1.810 1.860 167,940 +0.04(+2.20%)
Sep 03, 2021 1.780 1.860 1.740 1.820 88,104 +0.06(+3.41%)
Sep 02, 2021 1.760 1.850 1.750 1.760 243,830 -0.03(-1.68%)
Sep 01, 2021 1.790 1.800 1.740 1.790 162,369 +0.03(+1.70%)
Aug 31, 2021 1.720 1.780 1.676 1.760 447,699 +0.02(+1.15%)
Aug 30, 2021 1.780 1.790 1.720 1.740 174,500 -0.04(-2.25%)
Aug 27, 2021 1.860 1.860 1.730 1.780 329,207 -0.05(-2.73%)
Aug 26, 2021 1.860 1.905 1.810 1.830 107,004 -0.02(-1.08%)
Aug 25, 2021 1.870 1.900 1.820 1.850 90,610 -0.02(-1.07%)
Aug 24, 2021 1.850 1.910 1.800 1.870 150,700 +0.02(+1.08%)
Aug 23, 2021 1.790 1.960 1.790 1.850 158,479 +0.08(+4.52%)
Aug 20, 2021 1.740 1.800 1.710 1.770 42,596 +0.03(+1.72%)
Aug 19, 2021 1.820 1.870 1.710 1.740 73,929 -0.07(-3.87%)
Aug 18, 2021 1.800 1.840 1.690 1.810 68,054 +0.03(+1.69%)
Aug 17, 2021 1.830 1.830 1.650 1.780 149,084 -0.04(-2.20%)
Aug 16, 2021 1.780 1.890 1.760 1.820 92,422 +0.01(+0.55%)
Aug 13, 2021 1.840 1.840 1.780 1.810 167,248 -0.04(-2.16%)
Aug 12, 2021 1.910 1.950 1.800 1.850 239,319 -0.08(-4.15%)
Aug 11, 2021 1.960 1.960 1.880 1.930 94,521 -0.01(-0.52%)
Aug 10, 2021 1.940 1.960 1.920 1.940 61,258 +0.01(+0.52%)
Aug 09, 2021 1.980 1.990 1.860 1.930 282,842 -0.05(-2.53%)
Aug 06, 2021 2.000 2.000 1.962 1.980 41,395 -0.02(-1.00%)
Aug 05, 2021 1.960 2.000 1.932 2.000 44,196 +0.04(+2.04%)
Aug 04, 2021 2.000 2.020 1.880 1.960 122,114 -0.07(-3.45%)
Aug 03, 2021 2.010 2.040 1.970 2.030 55,802 +0.04(+2.01%)
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.