GENVEC (NQ: GNVC)
2.480 USD  +0.090 (+3.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 2.490 2.490 2.442 2.480 6,623 +0.09(+3.77%)
Aug 26, 2015 2.390 2.480 2.180 2.390 37,269 +0.14(+6.22%)
Aug 25, 2015 3.500 3.500 2.030 2.250 46,150 +0.19(+9.22%)
Aug 24, 2015 2.200 2.200 2.020 2.060 50,692 -0.18(-8.04%)
Aug 21, 2015 2.440 2.440 2.210 2.240 36,422 -0.16(-6.67%)
Aug 20, 2015 2.440 2.490 2.400 2.400 6,739 -0.01(-0.41%)
Aug 19, 2015 2.330 2.410 2.320 2.410 10,478 +0.00(+0.00%)
Aug 18, 2015 2.470 2.470 2.340 2.410 4,548 +0.03(+1.26%)
Aug 17, 2015 2.444 2.490 2.340 2.380 10,881 -0.04(-1.65%)
Aug 14, 2015 2.410 2.500 2.320 2.420 11,767 +0.10(+4.31%)
Aug 13, 2015 2.300 2.360 2.290 2.320 13,749 +0.03(+1.31%)
Aug 12, 2015 2.360 2.360 2.250 2.290 22,480 -0.11(-4.58%)
Aug 11, 2015 2.320 2.410 2.300 2.400 40,147 +0.10(+4.35%)
Aug 10, 2015 2.450 2.500 2.230 2.300 5,017 +0.05(+2.22%)
Aug 07, 2015 2.231 2.564 2.215 2.250 107,791 +0.02(+0.90%)
Aug 06, 2015 2.310 2.430 2.230 2.230 8,608 -0.09(-3.88%)
Aug 05, 2015 2.440 2.440 2.320 2.320 3,084 -0.03(-1.31%)
Aug 04, 2015 2.340 2.400 2.340 2.351 5,961 -0.03(-1.23%)
Aug 03, 2015 2.390 2.410 2.320 2.380 8,961 -0.10(-4.03%)
Jul 31, 2015 2.300 2.490 2.300 2.480 14,661 +0.17(+7.36%)
Jul 30, 2015 2.350 2.350 2.290 2.310 3,901 -0.06(-2.72%)
Jul 29, 2015 2.538 2.550 2.360 2.375 10,163 -0.13(-5.01%)
Jul 28, 2015 2.440 2.555 2.414 2.500 12,925 +0.06(+2.46%)
Jul 27, 2015 2.330 2.620 2.320 2.440 17,923 +0.12(+5.17%)
Jul 24, 2015 2.510 2.550 2.320 2.320 14,199 -0.21(-8.30%)
Jul 23, 2015 2.500 2.645 2.470 2.530 35,136 +0.07(+2.85%)
Jul 22, 2015 2.380 2.550 2.380 2.460 24,088 +0.07(+2.93%)
Jul 21, 2015 2.310 2.400 2.220 2.390 14,118 +0.09(+3.91%)
Jul 20, 2015 2.360 2.400 2.300 2.300 41,748 -0.09(-3.77%)
Jul 17, 2015 2.630 2.630 2.300 2.390 43,550 -0.18(-7.00%)
Jul 16, 2015 2.490 2.630 2.490 2.570 42,043 +0.05(+1.98%)
Jul 15, 2015 2.490 2.579 2.450 2.520 30,291 +0.05(+2.02%)
Jul 14, 2015 2.250 2.470 2.250 2.470 31,855 +0.23(+10.27%)
Jul 13, 2015 2.190 2.310 2.190 2.240 44,089 +0.07(+3.23%)
Jul 10, 2015 2.190 2.350 2.010 2.170 140,210 +0.00(+0.00%)
Jul 09, 2015 2.100 2.210 2.100 2.170 9,063 +0.16(+7.96%)
Jul 08, 2015 2.210 2.210 2.000 2.010 43,436 -0.18(-8.22%)
Jul 07, 2015 2.190 2.240 2.150 2.190 28,610 +0.02(+0.92%)
Jul 06, 2015 2.060 2.250 2.060 2.170 38,953 +0.13(+6.37%)
Jul 02, 2015 2.040 2.040 2.040 0 -0.05(-2.39%)
Jul 01, 2015 2.070 2.100 2.050 2.090 28,853 +0.05(+2.45%)
Jun 30, 2015 1.830 2.070 1.800 2.040 90,787 +0.19(+10.27%)
Jun 29, 2015 1.900 1.902 1.790 1.850 71,186 -0.05(-2.63%)
Jun 26, 2015 2.030 2.030 1.900 1.900 111,224 -0.13(-6.40%)
Jun 25, 2015 2.050 2.118 2.000 2.030 26,636 -0.02(-0.98%)
Jun 24, 2015 2.070 2.130 2.030 2.050 8,166 -0.04(-1.91%)
Jun 23, 2015 2.170 2.220 2.040 2.090 32,906 -0.05(-2.26%)
Jun 22, 2015 2.070 2.160 2.070 2.138 15,403 +0.05(+2.31%)
Jun 19, 2015 2.050 2.174 2.050 2.090 17,095 +0.01(+0.48%)
Jun 18, 2015 2.080 2.145 2.050 2.080 32,711 +0.00(+0.00%)
Jun 17, 2015 2.030 2.140 2.030 2.080 13,691 +0.03(+1.46%)
Jun 16, 2015 2.130 2.149 2.050 2.050 60,437 -0.12(-5.53%)
Jun 15, 2015 2.200 2.200 2.140 2.170 17,072 -0.02(-0.91%)
Jun 12, 2015 2.230 2.255 2.110 2.190 10,767 -0.04(-1.79%)
Jun 11, 2015 2.200 2.300 2.200 2.230 10,339 +0.05(+2.29%)
Jun 10, 2015 2.180 2.300 2.170 2.180 15,224 +0.01(+0.46%)
Jun 09, 2015 2.260 2.290 2.120 2.170 50,326 -0.09(-3.98%)
Jun 08, 2015 2.340 2.363 2.250 2.260 44,841 -0.11(-4.64%)
Jun 05, 2015 2.340 2.440 2.265 2.370 6,962 +0.01(+0.42%)
Jun 04, 2015 2.310 2.390 2.310 2.360 8,906 +0.02(+0.85%)
Jun 03, 2015 2.300 2.410 2.300 2.340 8,371 +0.05(+2.18%)
Jun 02, 2015 2.310 2.320 2.228 2.290 15,096 -0.03(-1.29%)
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
//-->