GENVEC (NQ: GNVC)
2.070 USD  -0.100 (-4.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.050 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 2.120 2.030 2.060 22,327 -0.03(-1.43%)
Sep 02, 2014 2.100 2.100 2.070 2.090 10,501 +0.01(+0.47%)
Aug 29, 2014 2.080 2.080 2.080 0 +0.00(+0.00%)
Aug 28, 2014 2.100 2.129 2.080 2.080 13,794 -0.05(-2.35%)
Aug 27, 2014 2.140 2.150 2.080 2.130 53,918 +0.02(+0.95%)
Aug 26, 2014 2.100 2.140 2.080 2.110 20,954 -0.02(-0.94%)
Aug 25, 2014 2.080 2.147 2.080 2.130 13,687 +0.05(+2.50%)
Aug 22, 2014 2.060 2.078 2.020 2.078 22,203 +0.02(+0.87%)
Aug 21, 2014 2.080 2.090 2.050 2.060 29,220 -0.03(-1.44%)
Aug 20, 2014 2.090 2.130 2.090 2.090 4,761 -0.04(-1.88%)
Aug 19, 2014 2.120 2.130 2.120 2.130 4,802 -0.01(-0.47%)
Aug 18, 2014 2.120 2.180 2.089 2.140 18,197 +0.05(+2.39%)
Aug 15, 2014 2.130 2.130 2.130 2.090 15,495 -0.02(-0.95%)
Aug 14, 2014 2.030 2.110 2.020 2.110 31,876 +0.05(+2.43%)
Aug 13, 2014 2.080 2.090 1.990 2.060 29,180 -0.03(-1.44%)
Aug 12, 2014 1.970 2.130 1.920 2.090 85,310 -0.06(-2.79%)
Aug 11, 2014 2.150 2.180 2.010 2.150 60,929 +0.00(+0.00%)
Aug 08, 2014 1.954 2.170 1.930 2.150 18,958 -0.06(-2.71%)
Aug 07, 2014 2.280 2.400 2.210 2.210 18,569 -0.05(-2.21%)
Aug 06, 2014 2.100 2.340 2.100 2.260 32,492 +0.17(+8.13%)
Aug 05, 2014 2.029 2.100 1.950 2.090 43,514 +0.03(+1.46%)
Aug 04, 2014 2.070 2.090 2.050 2.060 15,530 -0.01(-0.48%)
Aug 01, 2014 1.980 2.089 1.820 2.070 31,347 +0.07(+3.50%)
Jul 31, 2014 2.080 2.100 1.980 2.000 59,932 -0.10(-4.76%)
Jul 30, 2014 2.150 2.160 2.080 2.100 35,270 -0.04(-1.87%)
Jul 29, 2014 2.160 2.180 2.140 2.140 19,459 -0.01(-0.47%)
Jul 28, 2014 2.140 2.170 2.140 2.150 13,830 -0.01(-0.46%)
Jul 25, 2014 2.160 2.190 2.140 2.160 13,861 -0.04(-1.82%)
Jul 24, 2014 2.200 2.202 2.158 2.200 8,958 -0.01(-0.45%)
Jul 23, 2014 2.250 2.250 2.170 2.210 35,799 -0.01(-0.45%)
Jul 22, 2014 2.150 2.282 2.150 2.220 81,339 +0.07(+3.26%)
Jul 21, 2014 2.200 2.200 2.140 2.150 18,314 -0.02(-0.92%)
Jul 18, 2014 2.170 2.230 2.111 2.170 41,569 +0.03(+1.40%)
Jul 17, 2014 2.302 2.310 2.120 2.140 48,104 -0.20(-8.55%)
Jul 16, 2014 2.390 2.410 2.310 2.340 48,840 -0.06(-2.50%)
Jul 15, 2014 2.430 2.520 2.380 2.400 22,827 -0.02(-0.83%)
Jul 14, 2014 2.320 2.450 2.320 2.420 28,113 +0.11(+4.76%)
Jul 11, 2014 2.370 2.430 2.300 2.310 31,848 -0.10(-4.15%)
Jul 10, 2014 2.370 2.430 2.365 2.410 11,002 +0.02(+0.84%)
Jul 09, 2014 2.350 2.420 2.350 2.390 13,800 +0.02(+0.84%)
Jul 08, 2014 2.370 2.430 2.300 2.370 49,913 -0.01(-0.42%)
Jul 07, 2014 2.580 2.580 2.360 2.380 38,466 -0.22(-8.46%)
Jul 03, 2014 2.600 2.600 2.600 0 +0.01(+0.39%)
Jul 02, 2014 2.640 2.760 2.580 2.590 26,598 -0.08(-3.00%)
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
//-->