Genocea Biosciences (NQ: GNCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	6.380	6.670	6.170	6.400	185,291	+0.05(+0.79%)
Nov 27, 2015	6.170	6.390	6.090	6.350	60,869	+0.17(+2.75%)
Nov 25, 2015	6.150	6.180	6.180	6.180	180,200	+0.02(+0.32%)
Nov 24, 2015	6.040	6.200	6.020	6.160	61,744	+0.07(+1.15%)
Nov 23, 2015	5.890	6.230	5.710	6.090	116,029	+0.17(+2.87%)
Nov 20, 2015	5.970	6.140	5.890	5.920	148,597	-0.01(-0.17%)
Nov 19, 2015	6.340	6.380	5.900	5.930	186,705	-0.43(-6.76%)
Nov 18, 2015	6.130	6.420	5.840	6.360	249,604	+0.24(+3.92%)
Nov 17, 2015	5.940	6.210	5.780	6.120	348,240	+0.21(+3.55%)
Nov 16, 2015	5.840	5.935	5.700	5.910	139,310	+0.07(+1.20%)
Nov 13, 2015	5.750	6.270	5.720	5.840	162,405	+0.11(+1.92%)
Nov 12, 2015	5.750	5.870	5.650	5.730	257,260	-0.06(-1.04%)
Nov 11, 2015	6.020	6.070	5.730	5.790	243,329	-0.19(-3.18%)
Nov 10, 2015	6.110	6.252	5.680	5.980	332,134	-0.11(-1.81%)
Nov 09, 2015	6.400	6.640	5.965	6.090	280,656	-0.37(-5.73%)
Nov 06, 2015	5.980	6.470	5.800	6.460	472,943	+0.44(+7.31%)
Nov 05, 2015	5.600	6.180	5.540	6.020	586,362	+0.58(+10.66%)
Nov 04, 2015	5.200	5.680	5.160	5.440	417,385	+0.27(+5.22%)
Nov 03, 2015	5.000	5.200	4.920	5.170	327,326	+0.14(+2.78%)
Nov 02, 2015	4.790	5.080	4.790	5.030	197,607	+0.24(+5.01%)
Oct 30, 2015	4.820	4.940	4.720	4.790	299,924	-0.01(-0.21%)
Oct 29, 2015	4.620	4.990	4.590	4.800	516,354	+0.18(+3.90%)
Oct 28, 2015	4.380	4.630	4.310	4.620	457,488	+0.24(+5.48%)
Oct 27, 2015	4.300	4.540	4.290	4.380	313,674	+0.07(+1.62%)
Oct 26, 2015	4.430	4.576	4.273	4.310	261,354	-0.16(-3.58%)
Oct 23, 2015	4.420	4.579	4.360	4.470	227,869	+0.06(+1.36%)
Oct 22, 2015	4.880	5.000	4.270	4.410	528,625	-0.47(-9.63%)
Oct 21, 2015	5.000	5.000	4.850	4.880	461,452	-0.12(-2.40%)
Oct 20, 2015	5.180	5.200	4.990	5.000	563,566	-0.17(-3.29%)
Oct 19, 2015	5.300	5.660	4.750	5.170	2,898,024	-2.06(-28.49%)
Oct 16, 2015	7.480	7.680	7.060	7.230	217,400	-0.24(-3.21%)
Oct 15, 2015	7.210	7.599	7.040	7.470	232,950	+0.36(+5.06%)
Oct 14, 2015	7.810	7.810	6.910	7.110	578,465	-0.65(-8.38%)
Oct 13, 2015	6.930	8.200	6.728	7.760	1,432,250	+0.96(+14.12%)
Oct 12, 2015	6.050	6.849	5.870	6.800	405,441	+0.81(+13.52%)
Oct 09, 2015	6.140	6.401	5.945	5.990	453,686	-0.18(-2.92%)
Oct 08, 2015	6.340	6.900	6.060	6.170	672,305	-0.22(-3.44%)
Oct 07, 2015	7.050	7.230	6.150	6.390	2,426,781	+0.49(+8.31%)
Oct 06, 2015	6.680	6.680	5.858	5.900	366,456	-0.77(-11.54%)
Oct 05, 2015	6.990	7.030	6.560	6.670	142,507	-0.26(-3.75%)
Oct 02, 2015	6.910	7.200	6.780	6.930	219,880	-0.04(-0.57%)
Oct 01, 2015	6.850	7.040	6.540	6.970	202,211	+0.12(+1.75%)
Sep 30, 2015	7.090	7.510	6.630	6.850	362,513	-0.14(-2.00%)
Sep 29, 2015	7.380	7.590	6.880	6.990	137,650	-0.36(-4.90%)
Sep 28, 2015	8.730	8.785	7.320	7.350	291,949	-1.37(-15.71%)
Sep 25, 2015	9.610	9.610	8.480	8.720	194,191	-0.87(-9.07%)
Sep 24, 2015	9.970	10.06	9.400	9.590	113,106	-0.42(-4.20%)
Sep 23, 2015	10.13	10.50	9.980	10.01	145,685	-0.15(-1.48%)
Sep 22, 2015	10.60	10.60	9.890	10.16	183,278	-0.51(-4.78%)
Sep 21, 2015	10.26	10.69	9.880	10.67	393,059	+0.53(+5.23%)
Sep 18, 2015	9.510	10.19	9.510	10.14	227,877	+0.51(+5.30%)
Sep 17, 2015	9.530	9.830	9.330	9.630	329,524	+0.11(+1.16%)
Sep 16, 2015	9.870	9.870	9.290	9.520	96,612	-0.35(-3.55%)
Sep 15, 2015	10.00	10.13	9.820	9.870	95,108	-0.16(-1.60%)
Sep 14, 2015	10.17	10.20	9.680	10.03	145,684	-0.18(-1.76%)
Sep 11, 2015	10.51	10.51	10.10	10.21	151,704	-0.32(-3.04%)
Sep 10, 2015	10.56	10.75	10.45	10.53	116,453	-0.05(-0.47%)
Sep 09, 2015	11.20	11.21	10.54	10.58	101,155	-0.52(-4.68%)
Sep 08, 2015	11.20	11.63	10.94	11.10	88,640	+0.11(+1.00%)
Sep 04, 2015	10.86	10.99	10.99	10.99	127,400	+0.05(+0.46%)
Sep 03, 2015	11.25	11.48	10.78	10.94	139,767	-0.35(-3.10%)
Sep 02, 2015	11.50	11.50	11.05	11.29	314,104	-0.06(-0.53%)