BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
GENVEC (NQ: GNVC)
2.670 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 2.581 2.700 2.581 2.670 65,896 +0.05(+1.91%)
Apr 21, 2014 2.660 2.680 2.530 2.620 51,939 -0.04(-1.50%)
Apr 17, 2014 2.660 2.660 2.660 0 +0.16(+6.40%)
Apr 16, 2014 2.410 2.540 2.400 2.500 24,127 +0.10(+4.17%)
Apr 15, 2014 2.530 2.590 2.300 2.400 135,966 -0.15(-5.88%)
Apr 14, 2014 2.640 2.779 2.500 2.550 46,809 -0.08(-3.04%)
Apr 11, 2014 2.740 2.790 2.590 2.630 36,166 -0.11(-4.01%)
Apr 10, 2014 2.930 3.010 2.670 2.740 102,759 -0.15(-5.19%)
Apr 09, 2014 2.630 2.939 2.560 2.890 80,648 +0.30(+11.54%)
Apr 08, 2014 2.570 2.670 2.461 2.591 41,718 +0.02(+0.82%)
Apr 07, 2014 2.750 2.750 2.540 2.570 35,791 -0.17(-6.20%)
Apr 04, 2014 2.780 2.780 2.660 2.740 88,433 -0.01(-0.36%)
Apr 03, 2014 2.860 2.860 2.684 2.750 82,853 -0.14(-4.84%)
Apr 02, 2014 2.940 2.980 2.810 2.890 59,178 -0.04(-1.37%)
Apr 01, 2014 2.660 2.950 2.660 2.930 89,477 +0.28(+10.57%)
Mar 31, 2014 2.890 2.890 2.540 2.650 141,071 -0.10(-3.64%)
Mar 28, 2014 2.820 2.860 2.550 2.750 317,121 +0.10(+3.77%)
Mar 27, 2014 2.370 2.675 2.250 2.650 260,529 +0.32(+13.73%)
Mar 26, 2014 2.540 2.650 2.180 2.330 207,983 -0.21(-8.27%)
Mar 25, 2014 2.610 2.780 2.500 2.540 165,886 +0.00(+0.00%)
Mar 24, 2014 2.690 2.690 2.370 2.540 220,104 -0.17(-6.27%)
Mar 21, 2014 2.860 2.880 2.540 2.710 323,271 -0.17(-5.90%)
Mar 20, 2014 2.950 3.020 2.810 2.880 120,305 -0.11(-3.68%)
Mar 19, 2014 2.970 3.070 2.940 2.990 113,355 -0.01(-0.33%)
Mar 18, 2014 3.020 3.090 2.930 3.000 197,415 -0.02(-0.66%)
Mar 17, 2014 3.070 3.070 3.000 3.020 103,284 -0.04(-1.31%)
Mar 14, 2014 3.170 3.240 2.880 3.060 190,415 -0.13(-4.08%)
Mar 13, 2014 3.400 3.469 3.190 3.190 245,425 -0.18(-5.34%)
Mar 12, 2014 3.450 3.450 3.250 3.370 64,249 -0.06(-1.75%)
Mar 11, 2014 3.370 3.509 3.340 3.430 80,622 -0.01(-0.29%)
Mar 10, 2014 3.460 3.480 3.150 3.440 178,606 +0.00(+0.00%)
Mar 07, 2014 3.500 3.530 3.300 3.440 81,332 -0.03(-0.86%)
Mar 06, 2014 3.520 3.544 3.410 3.470 82,896 -0.06(-1.70%)
Mar 05, 2014 3.590 3.650 3.450 3.530 69,405 -0.06(-1.67%)
Mar 04, 2014 3.450 3.680 3.450 3.590 128,834 +0.15(+4.36%)
Mar 03, 2014 3.540 3.595 3.300 3.440 154,756 -0.15(-4.18%)
Feb 28, 2014 3.760 3.859 3.500 3.590 159,462 -0.21(-5.53%)
Feb 27, 2014 3.650 3.990 3.550 3.800 373,376 +0.11(+2.98%)
Feb 26, 2014 3.950 4.120 3.650 3.690 308,561 -0.19(-4.90%)
Feb 25, 2014 3.640 4.110 3.600 3.880 401,546 +0.27(+7.48%)
Feb 24, 2014 3.780 3.800 3.550 3.610 711,690 +0.13(+3.74%)
Feb 21, 2014 3.470 3.510 3.300 3.480 84,319 -0.03(-0.85%)
Feb 20, 2014 3.590 3.595 3.380 3.510 96,815 -0.10(-2.77%)
Feb 19, 2014 3.610 3.723 3.600 3.610 42,942 -0.04(-1.10%)
Feb 18, 2014 3.890 3.890 3.600 3.650 185,260 -0.14(-3.69%)
Feb 14, 2014 3.790 3.790 3.790 0 +0.04(+1.07%)
Feb 13, 2014 3.830 3.860 3.650 3.750 88,303 -0.01(-0.27%)
Feb 12, 2014 3.970 4.060 3.700 3.760 126,289 -0.17(-4.33%)
Feb 11, 2014 3.540 3.950 3.525 3.930 184,768 +0.43(+12.29%)
Feb 10, 2014 3.490 3.540 3.440 3.500 53,527 +0.01(+0.29%)
Feb 07, 2014 3.040 3.500 3.000 3.490 135,695 +0.42(+13.68%)
Feb 06, 2014 3.280 3.340 3.020 3.070 70,203 -0.14(-4.36%)
Feb 05, 2014 3.200 3.229 3.140 3.210 94,216 -0.04(-1.23%)
Feb 04, 2014 3.470 3.470 3.100 3.250 212,640 -0.25(-7.14%)
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