GENVEC (NQ: GNVC)
2.150 USD  +0.050 (+2.38%)
Streaming Delayed Price  /  Updated: 9:34 AM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 2.260 2.420 2.090 2.100 119,811 -0.17(-7.49%)
May 22, 2015 2.270 2.270 2.270 0 +0.01(+0.44%)
May 21, 2015 2.320 2.320 2.240 2.260 63,072 -0.01(-0.57%)
May 20, 2015 2.370 2.400 2.270 2.273 41,913 -0.10(-4.29%)
May 19, 2015 2.550 2.550 2.330 2.375 21,737 -0.15(-5.75%)
May 18, 2015 2.420 2.530 2.400 2.520 19,528 +0.13(+5.44%)
May 15, 2015 2.310 2.500 2.290 2.390 51,838 +0.08(+3.46%)
May 14, 2015 2.260 2.344 2.260 2.310 11,782 +0.04(+1.76%)
May 13, 2015 2.271 2.350 2.240 2.270 7,699 -0.02(-0.87%)
May 12, 2015 2.290 2.390 2.263 2.290 41,947 +0.03(+1.33%)
May 11, 2015 2.330 2.330 2.260 2.260 46,724 -0.04(-1.74%)
May 08, 2015 2.396 2.396 2.290 2.300 24,702 -0.04(-1.71%)
May 07, 2015 2.360 2.380 2.320 2.340 20,369 +0.01(+0.43%)
May 06, 2015 2.380 2.430 2.290 2.330 20,385 +0.03(+1.30%)
May 05, 2015 2.380 2.380 2.270 2.300 25,440 -0.07(-2.95%)
May 04, 2015 2.350 2.410 2.300 2.370 26,501 -0.05(-2.07%)
May 01, 2015 2.520 2.530 2.310 2.420 77,835 -0.10(-3.97%)
Apr 30, 2015 2.750 2.750 2.510 2.520 63,694 -0.23(-8.36%)
Apr 29, 2015 2.760 2.760 2.730 2.750 19,355 -0.03(-1.08%)
Apr 28, 2015 2.860 2.860 2.750 2.780 38,968 -0.04(-1.42%)
Apr 27, 2015 2.890 2.890 2.770 2.820 45,616 +0.00(+0.00%)
Apr 24, 2015 2.830 2.860 2.800 2.820 11,042 +0.01(+0.36%)
Apr 23, 2015 2.800 2.860 2.770 2.810 38,804 -0.05(-1.75%)
Apr 22, 2015 3.000 3.030 2.810 2.860 27,343 -0.11(-3.70%)
Apr 21, 2015 2.810 2.980 2.790 2.970 53,264 +0.16(+5.69%)
Apr 20, 2015 2.910 2.910 2.810 2.810 115,888 -0.06(-2.09%)
Apr 17, 2015 2.900 2.900 2.800 2.870 30,299 -0.03(-1.03%)
Apr 16, 2015 2.920 2.940 2.890 2.900 11,595 +0.00(+0.00%)
Apr 15, 2015 2.900 2.980 2.860 2.900 17,076 +0.02(+0.69%)
Apr 14, 2015 2.900 2.900 2.820 2.880 9,386 +0.01(+0.35%)
Apr 13, 2015 2.945 3.010 2.865 2.870 14,556 -0.03(-1.03%)
Apr 10, 2015 2.800 2.930 2.800 2.900 3,944 +0.05(+1.77%)
Apr 09, 2015 2.950 2.970 2.800 2.849 20,917 -0.05(-1.62%)
Apr 08, 2015 3.030 3.030 2.880 2.896 39,207 -0.13(-4.41%)
Apr 07, 2015 2.960 3.060 2.950 3.030 28,677 +0.08(+2.71%)
Apr 06, 2015 2.940 2.990 2.770 2.950 47,863 -0.02(-0.67%)
Apr 02, 2015 2.970 2.970 2.970 0 -0.03(-1.00%)
Apr 01, 2015 2.950 3.080 2.850 3.000 72,107 +0.05(+1.69%)
Mar 31, 2015 2.900 3.020 2.700 2.950 151,623 +0.01(+0.34%)
Mar 30, 2015 3.190 3.220 2.893 2.940 98,638 -0.16(-5.16%)
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%)
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
//-->