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 (%)
Dec 31, 2018 0.3050 0.3240 0.2800 0.2870 791,700 -0.02(-7.42%)
Dec 28, 2018 0.2900 0.3300 0.2900 0.3100 747,200 +0.02(+5.48%)
Dec 27, 2018 0.3500 0.3500 0.2800 0.2939 882,701 -0.06(-16.03%)
Dec 26, 2018 0.3500 0.4100 0.3500 0.3500 388,161 -0.01(-2.78%)
Dec 24, 2018 0.3800 0.4100 0.3600 0.3600 315,800 -0.02(-5.26%)
Dec 21, 2018 0.3700 0.4500 0.3700 0.3800 320,500 +0.00(+1.28%)
Dec 20, 2018 0.4000 0.4100 0.3700 0.3752 442,999 -0.03(-7.86%)
Dec 19, 2018 0.4643 0.4977 0.4030 0.4072 286,139 -0.04(-9.85%)
Dec 18, 2018 0.5000 0.5000 0.4420 0.4517 388,142 -0.04(-7.84%)
Dec 17, 2018 0.5500 0.5602 0.4900 0.4901 636,197 -0.06(-10.89%)
Dec 14, 2018 0.5700 0.6000 0.5500 0.5500 159,700 -0.01(-2.65%)
Dec 13, 2018 0.5907 0.5941 0.5600 0.5650 256,651 -0.02(-3.09%)
Dec 12, 2018 0.5800 0.6390 0.5722 0.5830 204,357 +0.00(+0.52%)
Dec 11, 2018 0.5711 0.6153 0.5700 0.5800 157,834 +0.02(+3.53%)
Dec 10, 2018 0.5800 0.6347 0.5600 0.5602 238,968 -0.02(-3.41%)
Dec 07, 2018 0.6000 0.6200 0.5800 0.5800 43,000 -0.01(-2.13%)
Dec 06, 2018 0.6114 0.6194 0.5746 0.5926 143,821 -0.03(-4.88%)
Dec 04, 2018 0.6350 0.6400 0.6070 0.6230 27,900 -0.02(-3.13%)
Dec 03, 2018 0.6412 0.6650 0.6011 0.6431 183,053 +0.01(+2.08%)
Nov 30, 2018 0.6500 0.6650 0.6030 0.6300 85,300 -0.01(-1.58%)
Nov 29, 2018 0.6307 0.6680 0.6162 0.6401 129,757 +0.01(+1.28%)
Nov 28, 2018 0.5810 0.6686 0.5586 0.6320 221,528 +0.01(+1.97%)
Nov 27, 2018 0.6000 0.6500 0.5855 0.6198 120,711 -0.00(-0.03%)
Nov 26, 2018 0.6800 0.6800 0.6100 0.6200 216,017 -0.04(-6.06%)
Nov 23, 2018 0.5700 0.6800 0.5600 0.6600 256,200 +0.09(+15.79%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.01(-1.23%)
Nov 20, 2018 0.5900 0.6000 0.5600 0.5771 113,193 -0.00(-0.33%)
Nov 19, 2018 0.5607 0.5960 0.5607 0.5790 129,153 -0.00(-0.17%)
Nov 16, 2018 0.5800 0.6100 0.5800 0.5800 90,500 -0.00(-0.09%)
Nov 15, 2018 0.5899 0.5970 0.5703 0.5805 158,516 +0.00(+0.09%)
Nov 14, 2018 0.6000 0.6231 0.5700 0.5800 390,290 -0.04(-5.69%)
Nov 13, 2018 0.6800 0.6825 0.6000 0.6150 478,558 -0.07(-9.85%)
Nov 12, 2018 0.6876 0.7300 0.6647 0.6822 76,909 +0.00(+0.32%)
Nov 09, 2018 0.7300 0.7600 0.6700 0.6800 80,200 -0.05(-6.85%)
Nov 08, 2018 0.7400 0.7649 0.7000 0.7300 278,984 +0.01(+1.37%)
Nov 07, 2018 0.7300 0.7700 0.6902 0.7201 199,090 -0.01(-1.56%)
Nov 06, 2018 0.7280 0.7360 0.7000 0.7315 213,846 +0.03(+3.64%)
Nov 05, 2018 0.6595 0.7280 0.6436 0.7058 306,271 +0.06(+8.58%)
Nov 02, 2018 0.6700 0.6700 0.6400 0.6500 199,600 -0.01(-2.17%)
Nov 01, 2018 0.6570 0.6727 0.6425 0.6644 734,357 +0.03(+4.22%)
Oct 31, 2018 0.6213 0.6498 0.6213 0.6375 83,084 +0.01(+1.19%)
Oct 30, 2018 0.6200 0.6684 0.6200 0.6300 215,665 -0.02(-2.97%)
Oct 29, 2018 0.6629 0.6869 0.6315 0.6493 62,251 -0.00(-0.26%)
Oct 26, 2018 0.6650 0.6710 0.6410 0.6510 76,500 -0.01(-2.12%)
Oct 25, 2018 0.6429 0.6966 0.6400 0.6651 72,230 +0.03(+3.92%)
Oct 24, 2018 0.6386 0.7300 0.6386 0.6400 313,406 +0.01(+1.27%)
Oct 23, 2018 0.6301 0.6500 0.6301 0.6320 136,265 +0.00(+0.30%)
Oct 22, 2018 0.7114 0.7119 0.6200 0.6301 547,090 -0.09(-12.49%)
Oct 19, 2018 0.7400 0.7500 0.7000 0.7200 268,200 -0.02(-2.73%)
Oct 18, 2018 0.7677 0.7875 0.7201 0.7402 229,997 -0.02(-2.75%)
Oct 17, 2018 0.7500 0.7899 0.7449 0.7611 119,330 +0.00(+0.14%)
Oct 16, 2018 0.7500 0.7800 0.7400 0.7600 135,847 +0.01(+1.95%)
Oct 15, 2018 0.7788 0.7788 0.7400 0.7455 157,557 -0.02(-3.18%)
Oct 12, 2018 0.7700 0.8300 0.7500 0.7700 160,700 +0.01(+0.89%)
Oct 11, 2018 0.7500 0.7938 0.7500 0.7632 171,894 +0.00(+0.41%)
Oct 10, 2018 0.7800 0.7997 0.7500 0.7601 286,628 -0.02(-2.55%)
Oct 09, 2018 0.7986 0.8265 0.7700 0.7800 156,772 -0.02(-2.50%)
Oct 08, 2018 0.8300 0.8400 0.7700 0.8000 311,647 -0.03(-3.61%)
Oct 05, 2018 0.8400 0.8800 0.8200 0.8300 415,200 -0.01(-1.30%)
Oct 04, 2018 0.8190 0.8499 0.8001 0.8409 476,552 +0.04(+5.11%)
Oct 03, 2018 0.7800 0.8200 0.7500 0.8000 478,511 +0.04(+5.33%)
Oct 02, 2018 0.8000 0.8200 0.7302 0.7595 545,835 -0.03(-3.25%)
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.