GENVEC (NQ: GNVC)
2.500 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.360 2.420 2.310 2.320 20,474 -0.04(-1.69%)
May 29, 2015 2.520 2.520 2.350 2.360 30,514 +0.01(+0.43%)
May 28, 2015 2.240 2.430 2.240 2.350 41,831 +0.16(+7.31%)
May 27, 2015 2.130 2.200 2.130 2.190 25,615 +0.09(+4.29%)
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%)
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
//-->