Genocea Biosciences (NQ: GNCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4.190	4.190	3.930	4.020	158,559	-0.10(-2.43%)
Nov 29, 2016	4.410	4.460	4.040	4.120	228,887	-0.35(-7.83%)
Nov 28, 2016	4.310	4.500	4.245	4.470	136,968	+0.15(+3.47%)
Nov 25, 2016	4.330	4.330	4.200	4.320	15,884	+0.01(+0.23%)
Nov 23, 2016		4.310	4.310	4.310	0	+0.15(+3.61%)
Nov 22, 2016	4.280	4.386	4.100	4.160	69,139	-0.10(-2.35%)
Nov 21, 2016	4.140	4.260	4.100	4.260	72,249	+0.13(+3.15%)
Nov 18, 2016	4.360	4.570	4.100	4.130	177,249	-0.23(-5.28%)
Nov 17, 2016	4.360	4.490	4.330	4.360	91,644	-0.01(-0.23%)
Nov 16, 2016	4.440	4.542	4.333	4.370	131,064	-0.08(-1.80%)
Nov 15, 2016	4.390	4.660	4.110	4.450	254,314	+0.06(+1.37%)
Nov 14, 2016	4.550	4.850	4.250	4.390	356,436	-0.06(-1.35%)
Nov 11, 2016	4.260	4.530	4.177	4.450	464,017	+0.32(+7.75%)
Nov 10, 2016	3.900	4.140	3.900	4.130	366,422	+0.31(+8.12%)
Nov 09, 2016	3.580	3.880	3.580	3.820	296,728	+0.17(+4.66%)
Nov 08, 2016	3.530	3.730	3.470	3.650	168,398	+0.11(+3.11%)
Nov 07, 2016	3.380	3.580	3.310	3.540	188,718	+0.22(+6.63%)
Nov 04, 2016	3.300	3.480	3.292	3.320	183,642	-0.01(-0.30%)
Nov 03, 2016	3.290	3.650	3.280	3.330	375,560	-0.21(-5.93%)
Nov 02, 2016	3.540	3.600	3.430	3.540	251,103	-0.03(-0.84%)
Nov 01, 2016	3.430	3.610	3.320	3.570	212,970	+0.13(+3.78%)
Oct 31, 2016	3.720	3.720	3.310	3.440	335,961	-0.17(-4.71%)
Oct 28, 2016	4.130	4.150	3.476	3.610	1,626,960	+0.01(+0.28%)
Oct 27, 2016	3.800	3.930	3.550	3.600	377,512	-0.12(-3.23%)
Oct 26, 2016	3.750	3.880	3.610	3.720	227,366	-0.03(-0.80%)
Oct 25, 2016	3.900	3.966	3.740	3.750	176,036	-0.11(-2.85%)
Oct 24, 2016	3.980	3.999	3.820	3.860	126,533	-0.05(-1.28%)
Oct 21, 2016	4.010	4.140	3.870	3.910	118,910	-0.12(-2.98%)
Oct 20, 2016	3.980	4.120	3.980	4.030	73,520	+0.03(+0.75%)
Oct 19, 2016	4.080	4.100	3.960	4.000	110,851	-0.05(-1.23%)
Oct 18, 2016	4.190	4.219	4.040	4.050	116,956	-0.06(-1.46%)
Oct 17, 2016	4.020	4.220	3.900	4.110	191,099	+0.10(+2.49%)
Oct 14, 2016	4.270	4.321	3.960	4.010	417,826	-0.19(-4.52%)
Oct 13, 2016	3.670	4.230	3.670	4.200	492,706	+0.45(+12.00%)
Oct 12, 2016	3.950	3.963	3.710	3.750	231,988	-0.21(-5.30%)
Oct 11, 2016	4.110	4.110	3.870	3.960	290,090	-0.15(-3.65%)
Oct 10, 2016	4.150	4.150	4.070	4.110	116,276	+0.02(+0.49%)
Oct 07, 2016	4.200	4.220	4.070	4.090	266,140	-0.12(-2.85%)
Oct 06, 2016	4.420	4.490	4.200	4.210	409,193	-0.21(-4.75%)
Oct 05, 2016	4.540	4.570	4.300	4.420	316,311	-0.04(-0.90%)
Oct 04, 2016	4.930	5.030	4.300	4.460	749,999	-0.45(-9.16%)
Oct 03, 2016	5.190	5.220	4.880	4.910	735,826	-0.21(-4.10%)
Sep 30, 2016	5.130	5.390	5.020	5.120	839,367	+0.06(+1.19%)
Sep 29, 2016	6.290	6.390	4.800	5.060	5,318,382	-0.66(-11.54%)
Sep 28, 2016	5.830	5.880	5.400	5.720	312,254	+0.01(+0.18%)
Sep 27, 2016	5.650	5.950	5.580	5.710	421,672	+0.17(+3.07%)
Sep 26, 2016	5.480	5.659	5.380	5.540	163,032	+0.05(+0.91%)
Sep 23, 2016	5.480	5.600	5.380	5.490	108,674	+0.02(+0.37%)
Sep 22, 2016	5.450	5.550	5.408	5.470	128,491	+0.01(+0.18%)
Sep 21, 2016	5.500	5.650	5.290	5.460	233,975	+0.00(+0.00%)
Sep 20, 2016	5.360	5.490	5.100	5.460	317,044	+0.11(+2.06%)
Sep 19, 2016	5.380	5.510	5.200	5.350	256,456	+0.04(+0.75%)
Sep 16, 2016	5.490	5.650	5.300	5.310	380,482	-0.29(-5.18%)
Sep 15, 2016	5.440	5.670	5.300	5.600	170,461	+0.16(+2.94%)
Sep 14, 2016	5.310	5.640	5.190	5.440	198,595	+0.12(+2.26%)
Sep 13, 2016	5.520	5.610	5.010	5.320	262,223	-0.28(-5.00%)
Sep 12, 2016	5.550	5.800	5.528	5.600	202,499	-0.03(-0.53%)
Sep 09, 2016	5.910	5.980	5.580	5.630	204,141	-0.32(-5.38%)
Sep 08, 2016	5.780	6.090	5.708	5.950	313,657	+0.22(+3.84%)
Sep 07, 2016	5.470	5.790	5.445	5.730	556,013	+0.30(+5.52%)
Sep 06, 2016	5.430	5.500	5.295	5.430	176,639	+0.06(+1.12%)
Sep 02, 2016	5.290	5.370	5.370	5.370	91,200	+0.09(+1.70%)