GENVEC (NQ: GNVC)
3.100 USD  +0.080 (+2.65%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 2.990 3.350 2.990 3.100 214,803 +0.08(+2.65%)
Mar 26, 2015 2.960 3.160 2.760 3.020 110,060 +0.06(+2.03%)
Mar 25, 2015 3.420 3.420 2.900 2.960 176,093 -0.38(-11.38%)
Mar 24, 2015 3.450 3.740 3.200 3.340 713,231 +0.13(+4.05%)
Mar 23, 2015 3.200 3.250 3.110 3.210 139,760 +0.05(+1.58%)
Mar 20, 2015 3.130 3.300 3.110 3.160 59,383 +0.07(+2.27%)
Mar 19, 2015 2.990 3.090 2.957 3.090 17,776 +0.11(+3.69%)
Mar 18, 2015 2.860 3.060 2.860 2.980 39,083 +0.07(+2.41%)
Mar 17, 2015 2.820 2.960 2.820 2.910 45,224 +0.13(+4.68%)
Mar 16, 2015 2.920 2.939 2.740 2.780 88,047 -0.17(-5.76%)
Mar 13, 2015 3.110 3.270 2.940 2.950 61,014 -0.22(-6.94%)
Mar 12, 2015 3.180 3.289 3.110 3.170 84,285 +0.05(+1.60%)
Mar 11, 2015 3.120 3.200 3.076 3.120 22,696 +0.01(+0.32%)
Mar 10, 2015 3.160 3.280 3.045 3.110 96,149 -0.06(-1.89%)
Mar 09, 2015 3.150 3.170 2.660 3.170 336,316 +0.00(+0.00%)
Mar 06, 2015 3.270 3.270 3.160 3.170 61,723 -0.09(-2.76%)
Mar 05, 2015 3.330 3.420 3.250 3.260 78,203 -0.04(-1.21%)
Mar 04, 2015 3.360 3.190 3.300 89,856 +0.08(+2.48%)
Mar 03, 2015 3.230 3.150 3.220 34,402 +0.03(+0.94%)
Mar 02, 2015 3.160 3.220 3.160 3.190 59,500 +0.01(+0.31%)
Feb 27, 2015 3.170 3.260 3.170 3.180 73,261 -0.05(-1.55%)
Feb 26, 2015 3.190 3.280 3.170 3.230 66,475 +0.01(+0.31%)
Feb 25, 2015 3.350 3.210 3.220 97,804 -0.02(-0.62%)
Feb 24, 2015 3.310 3.390 3.240 3.240 60,184 -0.09(-2.70%)
Feb 23, 2015 3.300 3.560 3.300 3.330 88,530 -0.04(-1.19%)
Feb 20, 2015 3.570 3.590 3.300 3.370 88,716 -0.18(-5.07%)
Feb 19, 2015 3.720 3.770 3.540 3.550 146,298 -0.23(-6.08%)
Feb 18, 2015 3.790 3.850 3.680 3.780 61,060 -0.08(-2.07%)
Feb 17, 2015 3.870 3.939 3.760 3.860 81,307 -0.13(-3.26%)
Feb 13, 2015 3.990 3.990 3.990 0 +0.04(+1.01%)
Feb 12, 2015 3.960 4.020 3.920 3.950 41,595 +0.01(+0.25%)
Feb 11, 2015 3.900 4.010 3.880 3.940 39,386 -0.01(-0.25%)
Feb 10, 2015 4.000 4.030 3.630 3.950 195,214 -0.17(-4.13%)
Feb 09, 2015 4.360 4.670 4.000 4.120 312,336 -0.19(-4.41%)
Feb 06, 2015 4.000 4.430 3.970 4.310 423,417 +0.32(+8.02%)
Feb 05, 2015 3.650 4.000 3.650 3.990 124,057 +0.33(+9.02%)
Feb 04, 2015 3.760 3.790 3.610 3.660 56,298 -0.10(-2.66%)
Feb 03, 2015 3.940 3.940 3.700 3.760 108,862 -0.12(-3.09%)
Feb 02, 2015 3.500 4.100 3.500 3.880 383,235 +0.49(+14.45%)
Jan 30, 2015 3.210 3.600 3.190 3.390 47,274 +0.10(+3.04%)
Jan 29, 2015 3.380 3.440 3.170 3.290 52,591 -0.14(-4.08%)
Jan 28, 2015 3.490 3.600 3.410 3.430 55,781 -0.01(-0.29%)
Jan 27, 2015 3.700 3.840 3.390 3.440 124,772 -0.22(-6.01%)
Jan 26, 2015 3.040 3.700 3.010 3.660 298,104 +0.66(+22.00%)
Jan 23, 2015 2.990 3.030 2.950 3.000 26,774 -0.01(-0.33%)
Jan 22, 2015 3.040 3.080 2.880 3.010 64,020 +0.00(+0.00%)
Jan 21, 2015 3.000 3.080 2.990 3.010 44,788 -0.01(-0.33%)
Jan 20, 2015 2.980 3.130 2.850 3.020 66,730 +0.05(+1.68%)
Jan 16, 2015 2.900 3.050 2.820 2.970 64,937 +0.12(+4.21%)
Jan 15, 2015 2.770 2.850 240,998 -0.42(-12.84%)
Jan 14, 2015 3.510 3.510 3.210 3.270 96,108 -0.21(-6.03%)
Jan 13, 2015 3.480 242,767 -0.26(-6.95%)
Jan 12, 2015 3.460 3.980 3.460 3.740 257,880 +0.30(+8.72%)
Jan 09, 2015 3.600 3.790 3.351 3.440 404,068 -0.11(-3.10%)
Jan 08, 2015 2.870 3.600 2.870 3.550 501,947 +0.73(+25.89%)
Jan 07, 2015 2.350 3.370 2.240 2.820 292,088 +0.54(+23.68%)
Jan 06, 2015 2.200 2.380 2.198 2.280 104,980 +0.12(+5.55%)
Jan 05, 2015 2.190 2.200 2.150 2.160 25,970 -0.02(-0.91%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->