GENVEC (NQ: GNVC)
2.200 USD  -0.010 (-0.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.580 2.730 2.560 2.670 50,755 +0.10(+3.89%)
Jun 30, 2014 2.540 2.590 2.540 2.570 18,084 +0.03(+1.18%)
Jun 27, 2014 2.580 2.590 2.500 2.540 35,900 -0.02(-0.62%)
Jun 26, 2014 2.570 2.600 2.520 2.556 22,643 +0.02(+0.62%)
Jun 25, 2014 2.510 2.599 2.460 2.540 36,752 +0.04(+1.60%)
Jun 24, 2014 2.510 2.600 2.500 2.500 24,014 -0.04(-1.57%)
Jun 23, 2014 2.570 2.580 2.500 2.540 16,393 -0.02(-0.78%)
Jun 20, 2014 2.410 2.580 2.410 2.560 28,952 +0.11(+4.49%)
Jun 19, 2014 2.470 2.609 2.440 2.450 18,142 -0.06(-2.39%)
Jun 18, 2014 2.400 2.540 2.310 2.510 59,457 +0.14(+5.91%)
Jun 17, 2014 2.270 2.390 2.270 2.370 23,822 +0.09(+3.95%)
Jun 16, 2014 2.270 2.328 2.200 2.280 34,126 -0.04(-1.72%)
Jun 13, 2014 2.260 2.350 2.260 2.320 16,899 +0.05(+2.20%)
Jun 12, 2014 2.289 2.330 2.260 2.270 10,579 -0.01(-0.44%)
Jun 11, 2014 2.250 2.310 2.230 2.280 37,570 -0.06(-2.56%)
Jun 10, 2014 2.390 2.390 2.220 2.340 27,061 -0.04(-1.68%)
Jun 06, 2014 2.330 2.395 2.310 2.380 39,431 +0.03(+1.28%)
Jun 05, 2014 2.290 2.370 2.260 2.350 7,028 +0.03(+1.29%)
Jun 04, 2014 2.350 2.420 2.290 2.320 27,695 -0.03(-1.28%)
Jun 03, 2014 2.360 2.374 2.220 2.350 24,454 -0.02(-1.05%)
Jun 02, 2014 2.515 2.515 2.320 2.375 27,505 -0.10(-4.23%)
May 30, 2014 2.470 2.520 2.470 2.480 10,192 +0.01(+0.40%)
May 29, 2014 2.360 2.510 2.360 2.470 11,523 +0.01(+0.41%)
May 28, 2014 2.400 2.520 2.250 2.460 30,743 +0.06(+2.50%)
May 27, 2014 2.260 2.430 2.260 2.400 28,088 +0.14(+6.19%)
May 23, 2014 2.260 2.260 2.260 0 +0.13(+6.10%)
May 22, 2014 2.040 2.130 2.020 2.130 50,464 +0.07(+3.40%)
May 21, 2014 2.100 2.170 1.980 2.060 69,648 -0.08(-3.74%)
May 20, 2014 2.200 2.210 2.110 2.140 51,812 -0.09(-4.04%)
May 19, 2014 2.160 2.250 2.160 2.230 31,194 +0.03(+1.36%)
May 16, 2014 2.180 2.230 2.180 2.200 8,611 -0.01(-0.45%)
May 15, 2014 2.267 2.280 2.190 2.210 20,011 -0.03(-1.34%)
May 14, 2014 2.280 2.280 2.230 2.240 11,205 +0.01(+0.45%)
May 13, 2014 2.240 2.400 2.220 2.230 35,221 -0.09(-3.88%)
May 12, 2014 2.390 2.500 2.310 2.320 32,064 -0.03(-1.28%)
May 09, 2014 2.190 2.350 2.190 2.350 21,497 +0.12(+5.38%)
May 08, 2014 2.290 2.400 2.180 2.230 53,910 -0.08(-3.46%)
May 07, 2014 2.510 2.510 2.310 2.310 56,646 -0.16(-6.48%)
May 06, 2014 2.420 2.586 2.420 2.470 36,765 +0.03(+1.23%)
May 05, 2014 2.470 2.470 2.330 2.440 58,832 -0.08(-3.17%)
May 02, 2014 2.580 2.650 2.515 2.520 23,455 -0.13(-4.91%)
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
//-->