Dark

GNCA
GENOCEA BIOSCIENCES INC
stock OTC

Inactive

Aug 30, 2022

0.0110USD-78.431%(-0.0400)10,042,378

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-02	0.0600	0.0605	0.0500	0.0510	-15.000%	10,042,378	0.000%
2022-06-01	0.0597	0.0726	0.0580	0.0600	-1.316%	15,628,776	-15.000%
2022-05-31	0.0542	0.0670	0.0500	0.0608	-1.935%	26,947,987	-16.118%
2022-05-27	0.0715	0.0736	0.0610	0.0620	-16.329%	19,115,125	-17.742%
2022-05-26	0.0810	0.0850	0.0731	0.0741	-19.457%	33,812,112	-31.174%
2022-05-25	0.0909	0.0988	0.0675	0.0920	+51.067%	178,205,284	-44.565%
2022-05-24	0.0700	0.0840	0.0590	0.0609	-72.691%	76,561,880	-16.256%
2022-05-23	0.2100	0.2288	0.2100	0.2230	+6.750%	436,696	-77.130%
2022-05-20	0.2300	0.2399	0.2000	0.2089	-4.916%	583,579	-75.586%
2022-05-19	0.2389	0.2458	0.2150	0.2197	-9.252%	639,206	-76.787%
2022-05-18	0.2182	0.2450	0.2150	0.2421	+7.600%	1,082,385	-78.934%
2022-05-17	0.2219	0.2400	0.2000	0.2250	+4.651%	1,146,313	-77.333%
2022-05-16	0.2410	0.2526	0.2150	0.2150	-4.444%	3,323,244	-76.279%
2022-05-13	0.1822	0.3500	0.1800	0.2250	+33.849%	19,317,617	-77.333%
2022-05-12	0.1632	0.1780	0.1601	0.1681	-1.118%	1,424,822	-69.661%
2022-05-11	0.1900	0.1900	0.1611	0.1700	-7.407%	1,179,616	-70.000%
2022-05-10	0.2000	0.2200	0.1801	0.1836	-7.320%	1,977,621	-72.222%
2022-05-09	0.2100	0.2173	0.1948	0.1981	-11.720%	772,517	-74.255%
2022-05-06	0.2300	0.2400	0.2202	0.2244	-8.108%	571,954	-77.273%
2022-05-05	0.2700	0.2700	0.2420	0.2442	-5.714%	1,613,092	-79.115%
2022-05-04	0.2680	0.2680	0.2510	0.2590	-2.632%	674,106	-80.309%
2022-05-03	0.2800	0.2800	0.2507	0.2660	-2.707%	1,126,884	-80.827%
2022-05-02	0.2800	0.2800	0.2565	0.2734	-3.495%	1,293,587	-81.346%
2022-04-29	0.2749	0.3211	0.2680	0.2833	-30.547%	3,286,179	-81.998%
2022-04-28	0.4200	0.4200	0.3902	0.4079	-0.512%	1,367,738	-87.497%
2022-04-27	0.3730	0.4200	0.3700	0.4100	+6.494%	944,583	-87.561%
2022-04-26	0.3750	0.4188	0.3500	0.3850	+2.667%	1,533,680	-86.753%
2022-04-25	0.4055	0.4055	0.3040	0.3750	-10.287%	1,971,371	-86.400%
2022-04-22	0.4176	0.4665	0.4001	0.4180	-0.783%	832,380	-87.799%
2022-04-21	0.4464	0.4685	0.4164	0.4213	-5.728%	1,576,365	-87.895%
2022-04-20	0.4516	0.4685	0.4380	0.4469	-3.016%	429,327	-88.588%
2022-04-19	0.4400	0.4685	0.4300	0.4608	+2.720%	836,931	-88.932%
2022-04-18	0.4500	0.4655	0.4200	0.4486	-2.478%	1,923,060	-88.631%
2022-04-14	0.4752	0.4998	0.4500	0.4600	-5.447%	1,501,605	-88.913%
2022-04-13	0.4948	0.5021	0.4700	0.4865	-0.714%	2,377,173	-89.517%
2022-04-12	0.5700	0.5700	0.4606	0.4900	-18.333%	5,174,188	-89.592%
2022-04-11	0.5733	0.8997	0.5120	0.6000	+50.000%	63,918,176	-91.500%
2022-04-08	1.3200	1.3800	0.3900	0.4000	-69.231%	11,193,578	-87.250%
2022-04-07	1.3000	1.3300	1.2700	1.3000	+3.175%	342,916	-96.077%
2022-04-06	1.3400	1.3400	1.2600	1.2600	-5.970%	397,587	-95.952%
2022-04-05	1.4300	1.4400	1.3124	1.3400	-2.899%	188,497	-96.194%
2022-04-04	1.2500	1.4500	1.2500	1.3800	+7.812%	358,460	-96.304%
2022-04-01	1.2200	1.3000	1.2200	1.2800	+2.400%	98,912	-96.016%
2022-03-31	1.3000	1.3000	1.2400	1.2500	-3.846%	58,623	-95.920%
2022-03-30	1.2600	1.3000	1.2100	1.3000	+1.563%	165,188	-96.077%
2022-03-29	1.3400	1.3499	1.2600	1.2800	0.000%	216,404	-96.016%
2022-03-28	1.3600	1.3600	1.2400	1.2800	-5.185%	129,927	-96.016%
2022-03-25	1.3400	1.3550	1.3000	1.3500	0.000%	86,426	-96.222%
2022-03-24	1.3500	1.3700	1.3300	1.3500	+0.746%	102,752	-96.222%
2022-03-23	1.3400	1.3600	1.2800	1.3400	+3.077%	220,258	-96.194%
2022-03-22	1.2900	1.3900	1.2600	1.3000	0.000%	291,828	-96.077%
2022-03-21	1.1400	1.3062	1.1200	1.3000	+11.111%	557,561	-96.077%
2022-03-18	1.1900	1.1900	1.1400	1.1700	0.000%	138,753	-95.641%
2022-03-17	1.1400	1.1900	1.1400	1.1700	+4.464%	205,667	-95.641%
2022-03-16	1.1000	1.1500	1.1000	1.1200	+0.901%	198,678	-95.446%
2022-03-15	1.1700	1.1750	1.1000	1.1100	-1.770%	127,553	-95.405%
2022-03-14	1.1600	1.1800	1.0800	1.1300	0.000%	218,021	-95.487%
2022-03-11	1.1900	1.2000	1.1200	1.1300	-3.419%	188,812	-95.487%
2022-03-10	1.1700	1.2100	1.0800	1.1700	-1.681%	435,900	-95.641%
2022-03-09	1.1100	1.2100	1.0800	1.1900	+11.215%	559,192	-95.714%
2022-03-08	1.0900	1.0900	1.0000	1.0700	+5.941%	75,241	-95.234%
2022-03-07	1.1000	1.1200	0.9900	1.0100	-6.481%	231,831	-94.950%
2022-03-04	1.0500	1.1000	0.9901	1.0800	+1.887%	138,136	-95.278%
2022-03-03	0.9300	1.1000	0.9300	1.0600	+10.428%	201,579	-95.189%
2022-03-02	0.9599	0.9599	0.9599	0.9599	-0.270%	32,814	-94.687%
2022-03-01	0.9900	1.0000	0.9500	0.9625	-1.796%	45,919	-94.701%
2022-02-28	0.9700	1.0300	0.9300	0.9801	+0.071%	86,888	-94.796%
2022-02-25	1.0600	1.1000	0.8820	0.9794	-3.030%	145,386	-94.793%
2022-02-24	0.9669	1.0300	0.9005	1.0100	+3.051%	93,899	-94.950%
2022-02-23	1.0200	1.0402	0.9783	0.9801	-4.845%	81,496	-94.796%
2022-02-22	0.9300	1.0600	0.9300	1.0300	+0.980%	76,672	-95.049%
2022-02-18	1.1100	1.1100	1.0100	1.0200	-7.273%	158,190	-95.000%
2022-02-17	1.1400	1.1400	1.0500	1.1000	-3.509%	160,388	-95.364%
2022-02-16	1.1400	1.1600	1.1000	1.1400	+1.786%	99,074	-95.526%
2022-02-15	1.0700	1.1500	1.0600	1.1200	+5.660%	141,758	-95.446%
2022-02-14	1.0800	1.0800	1.0500	1.0600	-1.852%	53,941	-95.189%
2022-02-11	1.0400	1.0900	1.0300	1.0800	+3.846%	98,705	-95.278%
2022-02-10	1.0500	1.0700	1.0200	1.0400	-0.952%	83,601	-95.096%
2022-02-09	1.0200	1.0799	1.0100	1.0500	+2.120%	149,010	-95.143%
2022-02-08	1.0000	1.0283	0.9826	1.0282	+1.802%	58,581	-95.040%
2022-02-07	1.0200	1.0400	0.9800	1.0100	0.000%	50,911	-94.950%
2022-02-04	0.9800	1.0200	0.9700	1.0100	+1.000%	55,251	-94.950%
2022-02-03	1.0400	1.0400	0.9710	1.0000	-2.913%	67,562	-94.900%
2022-02-02	1.0000	1.0300	0.9896	1.0300	-1.905%	95,363	-95.049%
2022-02-01	1.0800	1.0800	1.0000	1.0500	-0.943%	69,738	-95.143%
2022-01-31	0.9900	1.0600	0.9700	1.0600	+8.163%	120,061	-95.189%
2022-01-28	0.9600	0.9900	0.9201	0.9800	+1.041%	64,848	-94.796%
2022-01-27	0.9900	1.0396	0.9383	0.9699	-3.010%	92,906	-94.742%
2022-01-26	0.9400	1.0500	0.9400	1.0000	+3.093%	96,147	-94.900%
2022-01-25	0.9700	0.9860	0.9003	0.9700	-0.021%	84,799	-94.742%
2022-01-24	0.9200	0.9789	0.8497	0.9702	+1.084%	579,081	-94.743%
2022-01-21	1.0200	1.0506	0.9500	0.9598	-4.970%	235,006	-94.686%
2022-01-20	1.0300	1.0500	1.0000	1.0100	0.000%	119,882	-94.950%
2022-01-19	1.0300	1.0499	1.0000	1.0100	-1.942%	187,717	-94.950%
2022-01-18	1.0000	1.0300	0.9966	1.0300	0.000%	115,258	-95.049%
2022-01-14	1.0200	1.0300	1.0000	1.0300	+1.980%	163,356	-95.049%
2022-01-13	1.0700	1.0700	1.0100	1.0100	-4.717%	114,648	-94.950%
2022-01-12	1.1000	1.1200	1.0424	1.0600	-2.752%	169,698	-95.189%
2022-01-11	1.0600	1.1300	1.0100	1.0900	+2.830%	110,943	-95.321%
2022-01-10	1.0100	1.0800	1.0000	1.0600	+2.913%	92,454	-95.189%
2022-01-07	1.0700	1.0900	1.0200	1.0300	-2.830%	133,024	-95.049%
2022-01-06	1.0800	1.0900	1.0000	1.0600	+0.952%	209,944	-95.189%
2022-01-05	1.1400	1.1400	1.0500	1.0500	-9.483%	426,514	-95.143%
2022-01-04	1.2700	1.2800	1.1250	1.1600	-3.333%	537,680	-95.603%
2022-01-03	1.1400	1.2000	1.1100	1.2000	+3.448%	386,193	-95.750%
2021-12-31	1.1800	1.2000	1.1300	1.1600	-2.521%	420,824	-95.603%
2021-12-30	1.1900	1.2300	1.1600	1.1900	-1.653%	520,314	-95.714%
2021-12-29	1.1300	1.2600	1.1200	1.2100	-0.820%	1,000,309	-95.785%
2021-12-28	1.3100	1.3100	1.1200	1.2200	-6.870%	2,177,056	-95.820%
2021-12-27	1.4200	1.4800	1.2600	1.3100	+5.221%	7,969,821	-96.107%
2021-12-23	1.1100	1.3500	1.1000	1.2450	+19.712%	11,794,485	-95.904%
2021-12-22	0.9800	1.0600	0.9699	1.0400	+7.228%	338,991	-95.096%
2021-12-21	0.9527	0.9900	0.9503	0.9699	+1.475%	222,579	-94.742%
2021-12-20	0.9454	0.9800	0.9101	0.9558	+0.399%	202,931	-94.664%
2021-12-17	0.9700	0.9817	0.9433	0.9520	-1.815%	209,146	-94.643%
2021-12-16	0.9984	1.0000	0.9600	0.9696	-0.093%	88,683	-94.740%
2021-12-15	1.0000	1.0468	0.9200	0.9705	-1.272%	243,049	-94.745%
2021-12-14	1.0300	1.0350	0.9525	0.9830	-3.627%	223,707	-94.812%
2021-12-13	1.0300	1.0600	1.0100	1.0200	-2.857%	243,906	-95.000%
2021-12-10	1.1400	1.1402	1.0350	1.0500	-6.250%	314,708	-95.143%
2021-12-09	1.1200	1.1600	1.1000	1.1200	-2.609%	182,242	-95.446%
2021-12-08	1.1800	1.2000	1.1200	1.1500	-1.709%	208,846	-95.565%
2021-12-07	1.1100	1.1900	1.1000	1.1700	+6.364%	179,242	-95.641%
2021-12-06	1.1700	1.1700	1.0400	1.1000	-1.786%	244,754	-95.364%
2021-12-03	1.2300	1.2300	1.0528	1.1200	-9.677%	405,337	-95.446%
2021-12-02	1.3200	1.3300	1.1950	1.2400	-6.767%	326,164	-95.887%
2021-12-01	1.3500	1.3500	1.3100	1.3300	-1.481%	69,748	-96.165%
2021-11-30	1.3400	1.3700	1.2700	1.3500	0.000%	88,202	-96.222%
2021-11-29	1.4200	1.4200	1.3300	1.3500	-2.174%	57,947	-96.222%
2021-11-26	1.3800	1.4487	1.3400	1.3800	-1.429%	71,718	-96.304%
2021-11-24	1.3600	1.4100	1.3600	1.4000	+0.719%	89,046	-96.357%
2021-11-23	1.4400	1.4600	1.2900	1.3900	-2.113%	223,373	-96.331%
2021-11-22	1.5100	1.5300	1.4100	1.4200	-5.333%	184,110	-96.408%
2021-11-19	1.5700	1.5899	1.5000	1.5000	-3.846%	145,107	-96.600%
2021-11-18	1.6000	1.6201	1.5300	1.5600	-2.500%	96,710	-96.731%
2021-11-17	1.6200	1.6400	1.5200	1.6000	-1.840%	178,233	-96.813%
2021-11-16	1.6400	1.6800	1.6000	1.6300	0.000%	124,653	-96.871%
2021-11-15	1.6700	1.6700	1.6150	1.6300	-1.212%	115,614	-96.871%
2021-11-12	1.7633	1.7633	1.6500	1.6500	-1.786%	243,238	-96.909%
2021-11-11	1.6700	1.7400	1.6700	1.6800	0.000%	155,759	-96.964%
2021-11-10	1.7200	1.7350	1.6500	1.6800	-4.000%	169,684	-96.964%
2021-11-09	1.7700	1.7708	1.7011	1.7500	0.000%	97,634	-97.086%
2021-11-08	1.7800	1.8100	1.7100	1.7500	-2.235%	86,692	-97.086%
2021-11-05	1.8200	1.8200	1.7600	1.7900	-1.648%	73,791	-97.151%
2021-11-04	1.8500	1.8999	1.7900	1.8200	-2.151%	143,757	-97.198%
2021-11-03	1.8900	1.9400	1.7800	1.8600	-2.105%	131,974	-97.258%
2021-11-02	1.8300	1.9300	1.8300	1.9000	+3.825%	126,251	-97.316%
2021-11-01	1.9400	1.9700	1.7900	1.8300	-4.188%	334,874	-97.213%
2021-10-29	1.8200	1.9300	1.8200	1.9100	+6.111%	144,584	-97.330%
2021-10-28	1.7200	1.9200	1.7200	1.8000	+7.784%	622,916	-97.167%
2021-10-27	1.7600	1.7700	1.6600	1.6700	-5.650%	105,015	-96.946%
2021-10-26	1.7300	1.7800	1.7000	1.7700	+3.509%	57,532	-97.119%
2021-10-25	1.7200	1.7300	1.6700	1.7100	0.000%	95,325	-97.018%
2021-10-22	1.7300	1.7300	1.6600	1.7100	-1.724%	85,490	-97.018%
2021-10-21	1.7300	1.7478	1.6900	1.7400	0.000%	69,696	-97.069%
2021-10-20	1.7100	1.8000	1.6800	1.7400	+1.754%	221,565	-97.069%
2021-10-19	1.7100	1.7400	1.6950	1.7100	-0.581%	94,432	-97.018%
2021-10-18	1.7600	1.7600	1.6900	1.7200	-2.273%	116,764	-97.035%
2021-10-15	1.7300	1.8100	1.6900	1.7600	+1.149%	133,986	-97.102%
2021-10-14	1.7100	1.7400	1.7000	1.7400	+1.754%	46,235	-97.069%
2021-10-13	1.7200	1.7500	1.6900	1.7100	-1.724%	106,582	-97.018%
2021-10-12	1.7400	1.7600	1.7200	1.7400	-0.571%	49,308	-97.069%
2021-10-11	1.7500	1.7650	1.7200	1.7500	+0.575%	96,242	-97.086%
2021-10-08	1.7300	1.7582	1.7100	1.7400	+1.754%	99,010	-97.069%
2021-10-07	1.7400	1.7800	1.7073	1.7100	-1.724%	149,915	-97.018%
2021-10-06	1.7700	1.7950	1.7000	1.7400	-3.333%	222,378	-97.069%
2021-10-05	1.8400	1.8500	1.7300	1.8000	-0.552%	350,340	-97.167%
2021-10-04	1.9700	1.9900	1.7900	1.8100	-9.045%	334,311	-97.182%
2021-10-01	1.9400	2.0400	1.9100	1.9900	+3.646%	162,102	-97.437%
2021-09-30	2.0800	2.1496	1.9100	1.9200	-7.246%	345,838	-97.344%
2021-09-29	1.9600	2.1491	1.9600	2.0700	+6.154%	778,355	-97.536%
2021-09-28	2.0600	2.0628	1.9500	1.9500	-6.250%	131,309	-97.385%
2021-09-27	2.0800	2.1300	2.0800	2.0800	-0.478%	72,497	-97.548%
2021-09-24	2.0900	2.1565	2.0700	2.0900	0.000%	126,692	-97.560%
2021-09-23	2.0900	2.1000	2.0200	2.0900	+0.966%	144,725	-97.560%
2021-09-22	2.0100	2.1000	1.9551	2.0700	+4.020%	168,273	-97.536%
2021-09-21	1.9500	2.0400	1.9450	1.9900	+2.051%	54,958	-97.437%
2021-09-20	1.9400	2.0200	1.9100	1.9500	+1.036%	191,779	-97.385%
2021-09-17	1.9300	2.1000	1.9000	1.9300	+1.047%	507,893	-97.358%
2021-09-16	1.7600	1.9700	1.7600	1.9100	+7.303%	156,970	-97.330%
2021-09-15	1.8000	1.8750	1.7300	1.7800	-1.111%	168,169	-97.135%
2021-09-14	1.9700	2.0100	1.7900	1.8000	-8.629%	288,659	-97.167%
2021-09-13	2.0600	2.0900	1.9600	1.9700	-2.475%	180,040	-97.411%
2021-09-10	2.0300	2.1200	1.9910	2.0200	0.000%	141,665	-97.475%
2021-09-09	2.0100	2.2000	1.9701	2.0200	-0.980%	680,997	-97.475%
2021-09-08	1.8500	2.1000	1.7800	2.0400	+9.677%	629,157	-97.500%
2021-09-07	1.8400	1.9200	1.8100	1.8600	+2.198%	170,141	-97.258%
2021-09-03	1.7800	1.8600	1.7400	1.8200	+3.409%	88,104	-97.198%
2021-09-02	1.7600	1.8500	1.7500	1.7600	-1.676%	243,830	-97.102%
2021-09-01	1.7900	1.8000	1.7400	1.7900	+1.705%	162,369	-97.151%
2021-08-31	1.7200	1.7800	1.6764	1.7600	+1.149%	447,699	-97.102%
2021-08-30	1.7800	1.7900	1.7200	1.7400	-2.247%	174,790	-97.069%
2021-08-27	1.8600	1.8600	1.7300	1.7800	-2.732%	329,207	-97.135%
2021-08-26	1.8600	1.9050	1.8100	1.8300	-1.081%	107,004	-97.213%
2021-08-25	1.8700	1.9000	1.8200	1.8500	-1.070%	90,610	-97.243%
2021-08-24	1.8500	1.9100	1.8000	1.8700	+1.081%	150,700	-97.273%
2021-08-23	1.7900	1.9599	1.7900	1.8500	+4.520%	159,197	-97.243%
2021-08-20	1.7400	1.8000	1.7100	1.7700	+1.724%	42,596	-97.119%
2021-08-19	1.8200	1.8700	1.7100	1.7400	-3.867%	73,929	-97.069%
2021-08-18	1.8000	1.8400	1.6900	1.8100	+1.685%	68,054	-97.182%
2021-08-17	1.8300	1.8300	1.6500	1.7800	-2.198%	149,084	-97.135%
2021-08-16	1.7800	1.8900	1.7600	1.8200	-0.546%	92,422	-97.198%
2021-08-13	1.8200	1.8300	1.7850	1.8300	-1.081%	166,639	-97.213%
2021-08-12	1.9100	1.9500	1.8000	1.8500	-4.145%	239,919	-97.243%
2021-08-11	1.9600	1.9600	1.8800	1.9300	-0.515%	94,521	-97.358%
2021-08-10	1.9400	1.9600	1.9200	1.9400	+0.518%	61,258	-97.371%
2021-08-09	1.9800	1.9900	1.8600	1.9300	-2.525%	282,842	-97.358%
2021-08-06	2.0000	2.0000	1.9624	1.9800	-1.000%	41,395	-97.424%
2021-08-05	1.9600	2.0000	1.9320	2.0000	+2.041%	44,196	-97.450%
2021-08-04	2.0000	2.0200	1.8800	1.9600	-3.448%	122,114	-97.398%
2021-08-03	2.0100	2.0400	1.9700	2.0300	+2.010%	55,802	-97.488%
2021-08-02	2.0100	2.0220	1.9700	1.9900	-1.485%	71,663	-97.437%
2021-07-30	2.0200	2.0400	2.0000	2.0200	-0.980%	52,635	-97.475%
2021-07-29	2.0500	2.0500	2.0000	2.0400	+0.493%	52,827	-97.500%
2021-07-28	2.0000	2.0500	2.0000	2.0300	0.000%	49,727	-97.488%
2021-07-27	2.0200	2.0300	1.9158	2.0300	+0.495%	203,793	-97.488%
2021-07-26	2.0300	2.0890	2.0000	2.0200	-0.980%	61,520	-97.475%
2021-07-23	2.0500	2.0500	2.0000	2.0400	-1.449%	119,413	-97.500%
2021-07-22	2.1800	2.2000	2.0400	2.0700	-1.896%	89,647	-97.536%
2021-07-21	2.1600	2.1700	2.0900	2.1100	-0.472%	47,318	-97.583%
2021-07-20	2.0300	2.1600	2.0300	2.1200	+4.433%	113,730	-97.594%
2021-07-19	2.0400	2.1250	2.0100	2.0300	-4.019%	102,318	-97.488%
2021-07-16	2.1100	2.2400	2.1000	2.1150	-0.236%	113,793	-97.589%
2021-07-15	2.1200	2.1200	2.0100	2.1200	+0.713%	180,144	-97.594%
2021-07-14	2.0600	2.1400	2.0200	2.1050	+1.691%	161,720	-97.577%
2021-07-13	2.1000	2.1700	2.0400	2.0700	-0.957%	130,669	-97.536%
2021-07-12	2.1100	2.1300	2.0600	2.0900	-1.415%	64,361	-97.560%
2021-07-09	2.0900	2.1900	2.0600	2.1200	+2.415%	90,815	-97.594%
2021-07-08	2.0500	2.0700	2.0350	2.0700	+0.730%	109,535	-97.536%
2021-07-07	2.0700	2.0700	2.0500	2.0550	-2.143%	205,937	-97.518%
2021-07-06	2.2500	2.2700	2.0700	2.1000	-6.667%	388,137	-97.571%
2021-07-02	2.3300	2.3300	2.2200	2.2500	-3.433%	144,841	-97.733%
2021-07-01	2.3200	2.3400	2.2501	2.3300	-0.427%	59,893	-97.811%
2021-06-30	2.3000	2.3400	2.2000	2.3400	+2.183%	229,552	-97.821%
2021-06-29	2.3700	2.3999	2.2600	2.2900	-3.376%	47,840	-97.773%
2021-06-28	2.3900	2.4100	2.3300	2.3700	-0.837%	91,307	-97.848%
2021-06-25	2.2600	2.3900	2.2224	2.3900	+6.696%	161,506	-97.866%
2021-06-24	2.2900	2.3190	2.2200	2.2400	-2.183%	79,464	-97.723%
2021-06-23	2.2600	2.3000	2.2400	2.2900	+1.778%	50,422	-97.773%
2021-06-22	2.2000	2.3000	2.1900	2.2500	+2.273%	118,587	-97.733%
2021-06-21	2.3000	2.3400	2.2000	2.2000	-4.348%	121,481	-97.682%
2021-06-18	2.3100	2.3700	2.2500	2.3000	-1.709%	95,282	-97.783%
2021-06-17	2.3500	2.4700	2.3301	2.3400	-0.847%	245,504	-97.821%
2021-06-16	2.4700	2.6100	2.3600	2.3600	-5.221%	497,990	-97.839%
2021-06-15	2.6000	2.6375	2.4400	2.4900	-3.488%	240,522	-97.952%
2021-06-14	2.5900	2.6500	2.5395	2.5800	+1.976%	270,109	-98.023%
2021-06-11	2.6100	2.6199	2.5200	2.5300	-2.317%	62,274	-97.984%
2021-06-10	2.6800	2.6800	2.5077	2.5900	-1.521%	110,366	-98.031%
2021-06-09	2.5500	2.6800	2.5400	2.6300	+4.365%	297,552	-98.061%
2021-06-08	2.4400	2.5500	2.4200	2.5200	+3.704%	157,562	-97.976%
2021-06-07	2.3000	2.4900	2.3000	2.4300	+4.741%	239,352	-97.901%
2021-06-04	2.3700	2.4439	2.3000	2.3200	-3.333%	333,651	-97.802%
2021-06-03	2.4800	2.4800	2.3500	2.4000	-3.226%	225,928	-97.875%
2021-06-02	2.2300	2.4900	2.2200	2.4800	+9.251%	2,881,867	-97.944%
2021-06-01	2.3600	2.3842	2.2660	2.2700	-3.814%	113,205	-97.753%
2021-05-28	2.3300	2.3811	2.2999	2.3600	+0.855%	177,911	-97.839%
2021-05-27	2.2500	2.3900	2.2200	2.3400	+4.464%	130,390	-97.821%
2021-05-26	2.1500	2.2600	2.1410	2.2400	+4.673%	90,187	-97.723%
2021-05-25	2.2100	2.2100	2.1400	2.1400	-0.926%	122,624	-97.617%
2021-05-24	2.3000	2.3008	2.1600	2.1600	-6.897%	229,538	-97.639%
2021-05-21	2.3700	2.3700	2.2200	2.3200	-0.429%	104,377	-97.802%
2021-05-20	2.4000	2.4000	2.2300	2.3300	+1.747%	263,690	-97.811%
2021-05-19	2.2800	2.3600	2.2100	2.2900	-1.717%	117,652	-97.773%
2021-05-18	2.2300	2.4000	2.2100	2.3300	+4.484%	177,543	-97.811%
2021-05-17	2.1500	2.2500	2.1000	2.2300	+1.826%	236,834	-97.713%
2021-05-14	2.0600	2.2400	2.0600	2.1900	+6.311%	198,837	-97.671%
2021-05-13	2.2500	2.3100	1.9900	2.0600	-8.850%	663,624	-97.524%
2021-05-12	2.3100	2.3700	2.2200	2.2600	-2.586%	300,868	-97.743%
2021-05-11	2.2500	2.4000	2.2200	2.3200	+0.433%	351,921	-97.802%
2021-05-10	2.3600	2.3600	2.2900	2.3100	-1.702%	78,321	-97.792%
2021-05-07	2.3900	2.4600	2.3300	2.3500	+1.293%	175,207	-97.830%
2021-05-06	2.4300	2.4705	2.2600	2.3200	-5.306%	311,641	-97.802%
2021-05-05	2.7100	2.7100	2.4200	2.4500	-7.547%	239,684	-97.918%
2021-05-04	2.6800	2.6960	2.5300	2.6500	-1.487%	110,173	-98.075%
2021-05-03	2.6500	2.7200	2.6000	2.6900	+3.462%	133,792	-98.104%
2021-04-30	2.6400	2.7600	2.6000	2.6000	-2.256%	137,269	-98.038%
2021-04-29	2.6700	2.7400	2.4200	2.6600	+2.308%	203,510	-98.083%
2021-04-28	2.6500	2.7400	2.5700	2.6000	-1.887%	191,118	-98.038%
2021-04-27	2.7300	2.8600	2.6200	2.6500	-2.930%	427,474	-98.075%
2021-04-26	2.8400	2.9000	2.7000	2.7300	-3.191%	313,779	-98.132%
2021-04-23	2.4400	2.8500	2.4300	2.8200	+16.049%	758,461	-98.191%
2021-04-22	2.2800	2.4700	2.2700	2.4300	+7.522%	412,043	-97.901%
2021-04-21	2.1400	2.2805	2.1400	2.2600	+4.630%	162,441	-97.743%
2021-04-20	2.1000	2.2000	2.0600	2.1600	+2.857%	193,874	-97.639%
2021-04-19	2.2400	2.2500	2.0200	2.1000	-4.977%	405,195	-97.571%
2021-04-16	2.3400	2.3400	2.1900	2.2100	-4.329%	217,298	-97.692%
2021-04-15	2.5100	2.5500	2.2900	2.3100	-7.600%	279,768	-97.792%
2021-04-14	2.3100	2.5200	2.3100	2.5000	+8.696%	325,305	-97.960%
2021-04-13	2.5900	2.6928	2.2800	2.3000	-11.197%	621,566	-97.783%
2021-04-12	2.7200	2.7200	2.5500	2.5900	-2.632%	337,968	-98.031%
2021-04-09	2.6800	2.7200	2.6220	2.6600	-1.115%	222,834	-98.083%
2021-04-08	2.6200	2.7200	2.5900	2.6900	+3.065%	358,948	-98.104%
2021-04-07	2.6500	2.8000	2.5900	2.6100	-2.974%	314,257	-98.046%
2021-04-06	2.7700	2.8405	2.6700	2.6900	+1.894%	359,788	-98.104%
2021-04-05	2.7100	2.7996	2.6200	2.6400	-2.583%	275,506	-98.068%
2021-04-01	2.7300	2.8700	2.7100	2.7100	0.000%	244,939	-98.118%
2021-03-31	2.6500	2.7700	2.6200	2.7100	+4.231%	248,054	-98.118%
2021-03-30	2.5200	2.6400	2.5200	2.6000	-0.383%	207,245	-98.038%
2021-03-29	2.6900	2.7000	2.5000	2.6100	-2.247%	327,980	-98.046%
2021-03-26	2.7300	2.8000	2.6201	2.6700	-1.838%	146,396	-98.090%
2021-03-25	2.5900	2.7900	2.5500	2.7200	+3.817%	285,858	-98.125%
2021-03-24	2.8500	2.9432	2.6000	2.6200	-7.746%	423,853	-98.053%
2021-03-23	3.1800	3.2000	2.8400	2.8400	-11.250%	555,867	-98.204%
2021-03-22	3.0500	3.3200	2.9700	3.2000	+7.383%	1,508,126	-98.406%
2021-03-19	2.8700	3.0100	2.8300	2.9800	+3.833%	365,146	-98.289%
2021-03-18	2.9300	3.0000	2.8200	2.8700	-1.034%	301,343	-98.223%
2021-03-17	2.8100	2.9899	2.7600	2.9000	+0.694%	235,212	-98.241%
2021-03-16	3.0200	3.0750	2.7800	2.8800	-4.319%	342,000	-98.229%
2021-03-15	2.9300	3.0800	2.9300	3.0100	+1.689%	237,746	-98.306%
2021-03-12	2.8900	3.0000	2.8300	2.9600	+1.370%	119,766	-98.277%
2021-03-11	2.8000	2.9500	2.7893	2.9200	+6.960%	268,808	-98.253%
2021-03-10	2.7800	2.7800	2.6650	2.7300	+2.247%	161,065	-98.132%
2021-03-09	2.7300	2.7800	2.6200	2.6700	+1.136%	297,816	-98.090%
2021-03-08	2.6800	2.8300	2.5900	2.6400	-1.859%	230,729	-98.068%
2021-03-05	2.6500	2.7300	2.4100	2.6900	+2.281%	361,197	-98.104%
2021-03-04	2.9300	2.9400	2.4599	2.6300	-9.310%	670,422	-98.061%
2021-03-03	3.0200	3.0648	2.8820	2.9000	-3.654%	262,644	-98.241%
2021-03-02	3.0900	3.1200	3.0000	3.0100	-1.954%	234,956	-98.306%
2021-03-01	3.1000	3.1900	3.0300	3.0700	+0.987%	201,757	-98.339%
2021-02-26	3.0100	3.1700	2.8800	3.0400	+2.013%	266,772	-98.322%
2021-02-25	3.2350	3.3700	2.9300	2.9800	-9.697%	421,617	-98.289%
2021-02-24	3.1300	3.4100	3.0800	3.3000	+5.769%	401,504	-98.455%
2021-02-23	3.1500	3.2500	2.7800	3.1200	-2.194%	808,732	-98.365%
2021-02-22	3.6100	3.6200	3.1800	3.1900	-11.634%	669,281	-98.401%
2021-02-19	3.4400	3.9200	3.4000	3.6100	+6.805%	1,089,416	-98.587%
2021-02-18	3.6700	3.6800	3.3300	3.3800	-7.902%	725,770	-98.491%
2021-02-17	3.8800	3.9700	3.5500	3.6700	-8.479%	636,151	-98.610%
2021-02-16	3.5800	4.0450	3.5000	4.0100	+18.289%	1,653,217	-98.728%
2021-02-12	3.3000	3.4100	3.2100	3.3900	+3.354%	460,028	-98.496%
2021-02-11	3.5500	3.5750	3.2200	3.2800	-2.959%	796,210	-98.445%
2021-02-10	3.5300	3.7000	3.1500	3.3800	-3.152%	797,245	-98.491%
2021-02-09	3.6200	3.7880	3.4600	3.4900	-2.514%	881,521	-98.539%
2021-02-08	3.2500	3.6600	3.1700	3.5800	+13.651%	1,263,441	-98.575%
2021-02-05	3.2600	3.2600	3.0200	3.1500	-1.869%	652,004	-98.381%
2021-02-04	3.3500	3.4799	3.2000	3.2100	-2.727%	484,464	-98.411%
2021-02-03	3.1900	3.3199	3.1030	3.3000	+3.448%	706,432	-98.455%
2021-02-02	3.1800	3.4800	3.1200	3.1900	+6.689%	1,754,911	-98.401%
2021-02-01	2.8800	3.0300	2.8500	2.9900	+6.786%	364,406	-98.294%
2021-01-29	2.9100	3.1200	2.7600	2.8000	-4.110%	393,705	-98.179%
2021-01-28	2.9198	3.1199	2.6800	2.9200	+10.189%	1,031,817	-98.253%
2021-01-27	2.8900	2.8900	2.6000	2.6500	-10.169%	844,859	-98.075%
2021-01-26	2.9400	3.0400	2.8900	2.9500	+1.027%	324,615	-98.271%
2021-01-25	3.1000	3.1600	2.9000	2.9200	-3.630%	379,518	-98.253%
2021-01-22	3.2100	3.2100	2.9200	3.0300	-6.481%	553,984	-98.317%
2021-01-21	3.3035	3.4000	3.0600	3.2400	-0.613%	817,955	-98.426%
2021-01-20	2.8300	3.4200	2.8200	3.2600	+16.846%	2,321,213	-98.436%
2021-01-19	2.8300	2.8300	2.7000	2.7900	+2.952%	401,930	-98.172%
2021-01-15	2.9700	2.9700	2.6400	2.7100	-8.136%	545,675	-98.118%
2021-01-14	2.9300	3.1000	2.8100	2.9500	-3.909%	666,252	-98.271%
2021-01-13	2.4500	3.5000	2.4100	3.0700	+25.306%	3,079,494	-98.339%
2021-01-12	2.4300	2.5500	2.3800	2.4500	+2.941%	431,512	-97.918%
2021-01-11	2.4500	2.5000	2.3400	2.3800	-2.058%	256,376	-97.857%
2021-01-08	2.5000	2.5900	2.4300	2.4300	-2.800%	235,254	-97.901%
2021-01-07	2.4900	2.5990	2.4700	2.5000	+2.041%	179,457	-97.960%
2021-01-06	2.6000	2.6450	2.4500	2.4500	-7.895%	384,670	-97.918%
2021-01-05	2.3800	2.7000	2.3700	2.6600	+13.191%	409,645	-98.083%
2021-01-04	2.4400	2.5100	2.3500	2.3500	-2.893%	177,405	-97.830%
2020-12-31	2.6100	2.6400	2.3950	2.4200	-7.985%	327,667	-97.893%
2020-12-30	2.3000	2.6400	2.2700	2.6300	+13.362%	481,722	-98.061%
2020-12-29	2.4000	2.4300	2.1600	2.3200	-2.521%	489,904	-97.802%
2020-12-28	2.6000	2.7200	2.3500	2.3800	-7.752%	352,518	-97.857%
2020-12-24	2.7000	2.7500	2.5550	2.5800	-3.371%	180,234	-98.023%
2020-12-23	2.5400	2.6800	2.5300	2.6700	+5.534%	432,757	-98.090%
2020-12-22	2.5400	2.6000	2.4600	2.5300	+0.397%	397,202	-97.984%
2020-12-21	2.2500	2.5400	2.2300	2.5200	+12.500%	928,932	-97.976%
2020-12-18	2.1900	2.3000	2.1900	2.2400	+1.357%	379,107	-97.723%
2020-12-17	2.2300	2.2400	2.1600	2.2100	-0.897%	140,683	-97.692%
2020-12-16	2.1800	2.2400	2.1400	2.2300	+2.294%	177,299	-97.713%
2020-12-15	2.1800	2.1900	2.1100	2.1800	+3.318%	142,838	-97.661%
2020-12-14	2.1900	2.2500	2.0805	2.1100	-3.211%	1,609,628	-97.583%

document.getElementById("t5cmf4").onerror = function(){this.style.display='none';}; .dark-mode .Hktdfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hktdfq{ color: #333333; background-color: white; border: 2px solid #333333; }GNCAGENOCEA BIOSCIENCES INCstock OTC

GNCA
GENOCEA BIOSCIENCES INC
stock OTC