GENVEC (NQ: GNVC)
1.990 USD  +0.060 (+3.11%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1.951 2.040 1.951 1.990 126,448 +0.06(+3.11%)
Nov 20, 2014 1.890 1.950 1.881 1.930 12,345 +0.02(+1.05%)
Nov 19, 2014 2.050 2.050 1.910 1.910 6,317 -0.09(-4.50%)
Nov 18, 2014 1.830 2.000 1.780 2.000 53,091 +0.18(+9.89%)
Nov 17, 2014 1.800 1.877 1.800 1.820 25,916 -0.04(-2.15%)
Nov 14, 2014 1.862 1.970 1.820 1.860 25,150 -0.07(-3.63%)
Nov 13, 2014 1.960 2.015 1.870 1.930 39,191 -0.05(-2.53%)
Nov 12, 2014 1.950 2.010 1.933 1.980 33,681 +0.01(+0.51%)
Nov 11, 2014 1.840 1.990 1.810 1.970 53,465 +0.16(+8.84%)
Nov 10, 2014 2.000 2.000 1.800 1.810 45,718 -0.13(-6.70%)
Nov 07, 2014 2.010 2.040 1.813 1.940 21,317 -0.07(-3.48%)
Nov 06, 2014 2.040 2.110 2.010 2.010 25,378 -0.04(-1.95%)
Nov 05, 2014 2.150 2.150 2.010 2.050 105,531 +0.01(+0.49%)
Nov 04, 2014 2.150 2.150 1.949 2.040 52,495 +0.02(+0.99%)
Nov 03, 2014 1.850 2.020 1.820 2.020 61,650 +0.14(+7.45%)
Oct 31, 2014 1.890 1.895 1.830 1.880 29,508 +0.00(+0.00%)
Oct 30, 2014 1.810 1.880 1.770 1.880 96,805 +0.10(+5.62%)
Oct 29, 2014 1.770 1.850 1.730 1.780 99,557 +0.04(+2.30%)
Oct 28, 2014 1.730 1.760 1.720 1.740 4,723 +0.01(+0.58%)
Oct 27, 2014 1.705 1.740 1.740 1.730 18,613 -0.01(-0.57%)
Oct 24, 2014 1.741 1.746 1.700 1.740 14,125 +0.03(+1.75%)
Oct 23, 2014 1.730 1.730 1.700 1.710 16,115 -0.02(-1.16%)
Oct 22, 2014 1.760 1.760 1.730 1.730 7,404 -0.02(-1.14%)
Oct 21, 2014 1.760 1.780 1.749 1.750 26,887 +0.03(+1.74%)
Oct 20, 2014 1.690 1.690 1.690 1.720 63,673 +0.04(+2.38%)
Oct 17, 2014 1.750 1.666 1.680 12,955 -0.03(-1.75%)
Oct 16, 2014 1.670 1.740 1.670 1.710 12,054 +0.01(+0.59%)
Oct 15, 2014 1.710 1.730 1.611 1.700 32,336 -0.01(-0.58%)
Oct 14, 2014 1.770 1.770 1.700 1.710 17,398 -0.06(-3.39%)
Oct 13, 2014 1.710 1.880 1.710 1.770 41,368 +0.06(+3.51%)
Oct 10, 2014 1.830 1.847 1.710 1.710 148,972 -0.14(-7.32%)
Oct 09, 2014 1.960 1.960 1.800 1.845 71,477 -0.14(-6.82%)
Oct 08, 2014 1.995 2.010 1.950 1.980 33,975 -0.04(-1.98%)
Oct 07, 2014 2.020 2.071 2.000 2.020 26,734 -0.02(-0.98%)
Oct 06, 2014 2.100 2.100 2.000 2.040 16,151 -0.02(-0.97%)
Oct 03, 2014 2.070 2.070 2.047 2.060 16,594 +0.04(+1.73%)
Oct 02, 2014 2.000 2.060 2.000 2.025 26,660 -0.02(-0.74%)
Oct 01, 2014 2.075 2.110 2.000 2.040 54,436 -0.04(-1.92%)
Sep 30, 2014 2.090 2.110 2.040 2.080 30,367 -0.04(-1.89%)
Sep 29, 2014 2.120 2.130 2.090 2.120 14,117 -0.01(-0.47%)
Sep 26, 2014 2.060 2.140 2.060 2.130 6,137 +0.05(+2.40%)
Sep 25, 2014 2.096 2.130 2.080 2.080 11,059 -0.05(-2.35%)
Sep 24, 2014 2.100 2.160 2.100 2.130 26,152 +0.01(+0.47%)
Sep 23, 2014 2.000 2.160 2.000 2.120 33,701 +0.09(+4.43%)
Sep 22, 2014 2.020 2.050 2.000 2.030 77,154 -0.04(-1.93%)
Sep 19, 2014 2.200 2.280 2.060 2.070 98,659 -0.10(-4.61%)
Sep 18, 2014 2.270 2.270 2.130 2.170 62,675 -0.06(-2.69%)
Sep 17, 2014 2.220 2.290 2.220 2.230 42,292 -0.02(-0.89%)
Sep 16, 2014 2.270 2.270 2.220 2.250 33,512 -0.03(-1.32%)
Sep 15, 2014 2.400 2.400 2.240 2.280 35,867 -0.07(-2.98%)
Sep 12, 2014 2.400 2.400 2.340 2.350 18,316 -0.02(-0.84%)
Sep 11, 2014 2.360 2.400 2.286 2.370 25,266 +0.00(+0.00%)
Sep 10, 2014 2.340 2.400 2.150 2.370 95,627 +0.02(+0.85%)
Sep 09, 2014 2.300 2.510 2.300 2.350 168,042 +0.05(+2.17%)
Sep 08, 2014 2.050 2.300 2.010 2.300 116,028 +0.25(+12.20%)
Sep 05, 2014 2.050 2.050 2.050 2.050 35,563 +0.02(+0.99%)
Sep 04, 2014 2.040 2.070 2.000 2.030 81,350 -0.03(-1.46%)
Sep 03, 2014 2.120 2.140 2.030 2.060 22,327 -0.03(-1.43%)
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
//-->