GENVEC (NQ: GNVC)
0.7800 USD  -0.0101 (-1.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.7600 0.8000 0.7501 0.7800 105,193 -0.01(-1.28%)
Apr 28, 2016 0.7800 0.8524 0.7500 0.7901 208,555 -0.10(-11.22%)
Apr 27, 2016 0.9900 0.9990 0.8200 0.8900 120,048 -0.07(-7.29%)
Apr 26, 2016 0.8150 1.080 0.7700 0.9600 432,015 +0.12(+14.44%)
Apr 25, 2016 0.8140 0.8499 0.7900 0.8389 11,669 +0.05(+6.19%)
Apr 22, 2016 0.8400 0.8400 0.7700 0.7900 36,254 -0.04(-5.39%)
Apr 21, 2016 0.7700 0.8400 0.7501 0.8350 68,137 +0.06(+8.44%)
Apr 20, 2016 0.7650 0.7819 0.7340 0.7700 10,036 +0.02(+2.67%)
Apr 19, 2016 0.7700 0.7700 0.7430 0.7500 44,609 +0.02(+3.16%)
Apr 18, 2016 0.7500 0.7600 0.7100 0.7270 54,374 -0.03(-3.91%)
Apr 15, 2016 0.7900 0.7900 0.7500 0.7566 30,655 -0.03(-4.23%)
Apr 14, 2016 0.8000 0.8000 0.7700 0.7900 16,972 +0.00(+0.00%)
Apr 13, 2016 0.8000 0.8000 0.7612 0.7900 28,872 -0.01(-1.25%)
Apr 12, 2016 0.7900 0.8036 0.7512 0.8000 31,267 +0.02(+2.56%)
Apr 11, 2016 0.7500 0.8072 0.7500 0.7800 8,925 +0.00(+0.01%)
Apr 08, 2016 0.7900 0.7900 0.7101 0.7799 28,470 +0.03(+3.99%)
Apr 07, 2016 0.7800 0.7800 0.7276 0.7500 78,701 -0.03(-3.85%)
Apr 06, 2016 0.7930 0.8735 0.7700 0.7800 64,650 +0.01(+0.65%)
Apr 05, 2016 0.7700 0.8499 0.7700 0.7750 27,770 -0.02(-1.90%)
Apr 04, 2016 0.7600 0.8398 0.7580 0.7900 55,039 -0.01(-1.25%)
Apr 01, 2016 0.8397 0.8800 0.7400 0.8000 66,248 -0.01(-0.78%)
Mar 31, 2016 0.7700 0.8800 0.7600 0.8063 28,273 +0.07(+8.96%)
Mar 30, 2016 0.7300 0.7900 0.6900 0.7400 83,542 +0.02(+2.78%)
Mar 29, 2016 0.7748 0.7748 0.7010 0.7200 36,155 -0.02(-2.83%)
Mar 28, 2016 0.8500 0.9046 0.7300 0.7410 61,870 -0.09(-10.72%)
Mar 24, 2016 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Mar 23, 2016 0.9000 0.9000 0.8500 0.8500 82,553 -0.04(-4.49%)
Mar 22, 2016 0.9555 0.9611 0.8800 0.8900 76,336 -0.02(-2.20%)
Mar 21, 2016 0.9800 1.080 0.8800 0.9100 451,536 -0.09(-9.00%)
Mar 18, 2016 0.7600 1.000 0.7600 1.000 833,800 +0.27(+36.99%)
Mar 17, 2016 0.7000 0.7671 0.6828 0.7300 107,280 +0.03(+4.29%)
Mar 16, 2016 0.6405 0.7500 0.6405 0.7000 82,570 +0.06(+9.37%)
Mar 15, 2016 0.6800 0.6800 0.6301 0.6400 150,220 +0.01(+1.59%)
Mar 14, 2016 0.7100 0.7750 0.6010 0.6300 107,615 -0.04(-5.97%)
Mar 11, 2016 0.6900 0.7090 0.6000 0.6700 170,965 -0.03(-4.29%)
Mar 10, 2016 0.7795 0.7862 0.6600 0.7000 398,513 -0.06(-7.89%)
Mar 09, 2016 0.5500 0.8100 0.5100 0.7600 1,315,633 +0.27(+55.07%)
Mar 08, 2016 0.4899 0.5400 0.4601 0.4901 108,114 +0.01(+2.08%)
Mar 07, 2016 0.5000 0.5050 0.4500 0.4801 73,238 -0.01(-2.02%)
Mar 04, 2016 0.5385 0.5385 0.4900 0.4900 53,964 -0.01(-2.00%)
Mar 03, 2016 0.5300 0.5385 0.5000 0.5000 37,042 -0.02(-2.91%)
Mar 02, 2016 0.5000 0.5399 0.4901 0.5150 6,680 +0.03(+5.10%)
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
//-->