GENVEC (NQ: GNVC)
0.4250 USD  +0.0350 (+8.97%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 0.4100 0.4300 0.3940 0.4250 155,409 +0.03(+8.97%)
Feb 11, 2016 0.3851 0.4000 0.3500 0.3900 96,812 +0.01(+2.55%)
Feb 10, 2016 0.3800 0.3803 73,746 -0.02(-4.92%)
Feb 09, 2016 0.4300 0.4498 0.4000 0.4000 71,694 -0.01(-2.20%)
Feb 08, 2016 0.4901 0.4901 0.4005 0.4090 205,579 -0.08(-16.55%)
Feb 05, 2016 0.4999 0.5400 0.4800 0.4901 51,458 -0.00(-0.39%)
Feb 04, 2016 0.5300 0.5300 0.4710 0.4920 91,134 -0.01(-1.60%)
Feb 03, 2016 0.5220 0.5220 0.4606 0.5000 84,949 +0.00(+0.00%)
Feb 02, 2016 0.5300 0.5599 0.4808 0.5000 259,920 -0.06(-10.81%)
Feb 01, 2016 0.5768 0.6100 0.5504 0.5606 333,199 +0.00(+0.11%)
Jan 29, 2016 0.5300 0.6200 0.5250 0.5600 568,277 +0.04(+7.90%)
Jan 28, 2016 0.4800 0.5300 0.4800 0.5190 72,190 +0.02(+3.88%)
Jan 27, 2016 0.5196 0.5250 0.4900 0.4996 43,293 +0.02(+3.16%)
Jan 26, 2016 0.4900 0.5300 0.4751 0.4843 129,365 -0.01(-2.95%)
Jan 25, 2016 0.5300 0.5300 0.4920 0.4990 111,238 -0.02(-4.02%)
Jan 22, 2016 0.5000 0.5299 0.4820 0.5199 76,552 +0.02(+3.96%)
Jan 21, 2016 0.4900 0.5300 0.4800 0.5001 55,742 +0.01(+2.04%)
Jan 20, 2016 0.5400 0.5400 0.4600 0.4901 91,031 +0.02(+3.81%)
Jan 19, 2016 0.5000 0.5400 0.4602 0.4721 97,126 -0.04(-7.43%)
Jan 15, 2016 0.5100 0.5100 0.5100 0 -0.05(-8.60%)
Jan 14, 2016 0.6000 0.6299 0.5050 0.5580 331,552 -0.03(-4.71%)
Jan 13, 2016 0.6200 0.6200 0.5700 0.5856 173,221 -0.03(-5.52%)
Jan 12, 2016 0.8000 0.8000 0.5510 0.6198 425,106 -0.10(-13.31%)
Jan 11, 2016 1.000 1.000 0.6161 0.7150 2,791,941 -1.02(-58.67%)
Jan 08, 2016 1.700 1.730 1.680 1.730 22,020 +0.06(+3.59%)
Jan 07, 2016 1.710 1.745 1.650 1.670 11,456 -0.04(-2.34%)
Jan 06, 2016 1.760 1.760 1.700 1.710 8,422 -0.05(-2.84%)
Jan 05, 2016 1.780 1.810 1.700 1.760 70,653 -0.06(-3.30%)
Jan 04, 2016 1.840 1.850 1.800 1.820 40,007 -0.02(-1.09%)
Dec 31, 2015 1.840 1.840 1.840 0 -0.01(-0.54%)
Dec 30, 2015 1.820 1.890 1.820 1.850 94,061 +0.03(+1.65%)
Dec 29, 2015 1.780 1.840 1.780 1.820 38,043 +0.01(+0.55%)
Dec 28, 2015 1.850 1.850 1.750 1.810 108,561 -0.06(-3.21%)
Dec 24, 2015 1.870 1.870 1.870 0 -0.02(-1.06%)
Dec 23, 2015 1.940 1.970 1.850 1.890 23,438 +0.01(+0.53%)
Dec 22, 2015 1.970 1.970 1.830 1.880 39,792 -0.07(-3.59%)
Dec 21, 2015 2.000 2.000 1.880 1.950 16,154 +0.00(+0.00%)
Dec 18, 2015 1.830 1.950 1.830 1.950 72,702 +0.10(+5.41%)
Dec 17, 2015 1.936 1.989 1.810 1.850 45,841 -0.06(-3.14%)
Dec 16, 2015 1.925 2.020 1.910 1.910 13,872 +0.02(+1.06%)
Dec 15, 2015 2.000 2.060 1.870 1.890 100,692 -0.02(-1.05%)
Dec 14, 2015 2.000 2.040 1.910 1.910 74,741 -0.07(-3.54%)
Dec 11, 2015 2.010 2.040 1.950 1.980 23,356 -0.08(-3.88%)
Dec 10, 2015 1.930 2.080 1.930 2.060 39,699 +0.08(+4.04%)
Dec 09, 2015 1.920 2.040 1.870 1.980 96,624 -0.08(-3.88%)
Dec 08, 2015 2.050 2.070 2.040 2.060 21,241 +0.00(+0.00%)
Dec 07, 2015 2.170 2.211 2.030 2.060 111,207 -0.23(-9.89%)
Dec 04, 2015 2.810 3.690 2.200 2.286 2,414,354 -0.08(-3.54%)
Dec 03, 2015 1.872 2.610 1.850 2.370 86,331 +0.56(+30.94%)
Dec 02, 2015 1.798 1.844 1.798 1.810 8,701 -0.04(-2.16%)
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
//-->