GENVEC (NQ: GNVC)
3.660 USD  +0.660 (+22.00%)
Official Closing Price  /  Updated: 4:30 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 2.990 3.030 2.950 3.000 26,774 -0.01(-0.33%)
Jan 22, 2015 3.040 3.080 2.880 3.010 64,020 +0.00(+0.00%)
Jan 21, 2015 3.000 3.080 2.990 3.010 44,788 -0.01(-0.33%)
Jan 20, 2015 2.980 3.130 2.850 3.020 66,730 +0.05(+1.68%)
Jan 16, 2015 2.900 3.050 2.820 2.970 64,937 +0.12(+4.21%)
Jan 15, 2015 2.770 2.850 240,998 -0.42(-12.84%)
Jan 14, 2015 3.510 3.510 3.210 3.270 96,108 -0.21(-6.03%)
Jan 13, 2015 3.480 242,767 -0.26(-6.95%)
Jan 12, 2015 3.460 3.980 3.460 3.740 257,880 +0.30(+8.72%)
Jan 09, 2015 3.600 3.790 3.351 3.440 404,068 -0.11(-3.10%)
Jan 08, 2015 2.870 3.600 2.870 3.550 501,947 +0.73(+25.89%)
Jan 07, 2015 2.350 3.370 2.240 2.820 292,088 +0.54(+23.68%)
Jan 06, 2015 2.200 2.380 2.198 2.280 104,980 +0.12(+5.55%)
Jan 05, 2015 2.190 2.200 2.150 2.160 25,970 -0.02(-0.91%)
Jan 02, 2015 2.120 2.184 2.040 2.180 39,178 +0.10(+4.81%)
Dec 31, 2014 2.080 2.080 2.080 0 +0.04(+1.96%)
Dec 30, 2014 2.070 2.090 2.040 2.040 10,772 -0.05(-2.39%)
Dec 29, 2014 2.070 2.170 2.070 2.090 14,462 -0.02(-0.95%)
Dec 26, 2014 2.050 2.110 2.031 2.110 28,292 +0.07(+3.57%)
Dec 24, 2014 2.037 2.037 2.037 0 -0.00(-0.14%)
Dec 23, 2014 2.120 2.135 2.030 2.040 13,257 -0.10(-4.67%)
Dec 22, 2014 2.210 2.230 2.110 2.140 98,520 -0.06(-2.73%)
Dec 19, 2014 1.950 2.200 1.930 2.200 20,988 +0.25(+12.82%)
Dec 18, 2014 1.950 2.060 1.913 1.950 64,637 +0.04(+2.09%)
Dec 17, 2014 1.850 1.960 1.850 1.910 8,000 +0.08(+4.37%)
Dec 16, 2014 1.900 1.820 1.830 26,432 -0.04(-2.14%)
Dec 15, 2014 1.810 1.968 1.810 1.870 62,677 +0.04(+2.19%)
Dec 12, 2014 1.830 1.890 1.811 1.830 43,299 -0.04(-2.39%)
Dec 11, 2014 1.920 1.940 1.850 1.875 33,312 -0.01(-0.27%)
Dec 10, 2014 2.000 2.080 1.790 1.880 247,086 -0.16(-7.84%)
Dec 09, 2014 2.040 2.150 2.030 2.040 46,334 +0.04(+2.00%)
Dec 08, 2014 2.110 2.110 1.990 2.000 18,486 -0.09(-4.31%)
Dec 05, 2014 2.070 2.130 2.060 2.090 13,961 +0.04(+1.95%)
Dec 04, 2014 2.010 2.080 2.000 2.050 54,752 +0.01(+0.49%)
Dec 03, 2014 2.040 2.060 1.980 2.040 23,500 -0.02(-0.97%)
Dec 02, 2014 2.040 2.130 2.020 2.060 16,494 +0.00(+0.00%)
Dec 01, 2014 2.300 2.300 2.060 2.060 44,189 -0.18(-8.04%)
Nov 28, 2014 2.000 2.250 2.000 2.240 62,138 +0.25(+12.77%)
Nov 26, 2014 1.986 1.986 1.986 0 -0.02(-1.17%)
Nov 25, 2014 1.960 2.140 1.960 2.010 40,946 +0.02(+1.01%)
Nov 24, 2014 1.980 2.092 1.900 1.990 253,857 +0.00(+0.00%)
Nov 21, 2014 1.951 2.040 1.951 1.990 126,448 +0.06(+3.11%)
Nov 20, 2014 1.890 1.950 1.881 1.930 12,345 +0.02(+1.05%)
Nov 19, 2014 2.050 2.050 1.910 1.910 6,317 -0.09(-4.50%)
Nov 18, 2014 1.830 2.000 1.780 2.000 53,091 +0.18(+9.89%)
Nov 17, 2014 1.800 1.877 1.800 1.820 25,916 -0.04(-2.15%)
Nov 14, 2014 1.862 1.970 1.820 1.860 25,150 -0.07(-3.63%)
Nov 13, 2014 1.960 2.015 1.870 1.930 39,191 -0.05(-2.53%)
Nov 12, 2014 1.950 2.010 1.933 1.980 33,681 +0.01(+0.51%)
Nov 11, 2014 1.840 1.990 1.810 1.970 53,465 +0.16(+8.84%)
Nov 10, 2014 2.000 2.000 1.800 1.810 45,718 -0.13(-6.70%)
Nov 07, 2014 2.010 2.040 1.813 1.940 21,317 -0.07(-3.48%)
Nov 06, 2014 2.040 2.110 2.010 2.010 25,378 -0.04(-1.95%)
Nov 05, 2014 2.150 2.150 2.010 2.050 105,531 +0.01(+0.49%)
Nov 04, 2014 2.150 2.150 1.949 2.040 52,495 +0.02(+0.99%)
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
//-->