GNVC

GenVec, Inc. Historical Stock Prices

$2.3747
*  
0.1253
5.01%
Get GNVC Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GNVC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GNVC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.52  2.55  2.36  2.3747 10,163
07/29/2015 2.5379 2.55 2.36 2.3747 10,163
07/28/2015 2.44 2.555 2.414 2.5 12,925
07/27/2015 2.33 2.62 2.32 2.44 17,923
07/24/2015 2.51 2.55 2.32 2.32 14,199
07/23/2015 2.5 2.645 2.47 2.53 35,136
07/22/2015 2.38 2.55 2.38 2.46 24,088
07/21/2015 2.31 2.4 2.22 2.39 14,118
07/20/2015 2.36 2.4 2.3 2.3 41,748
07/17/2015 2.63 2.63 2.3 2.39 43,550
07/16/2015 2.49 2.6304 2.49 2.57 42,043
07/15/2015 2.49 2.579 2.45 2.52 30,291
07/14/2015 2.25 2.47 2.25 2.47 31,855
07/13/2015 2.19 2.31 2.19 2.24 44,089
07/10/2015 2.19 2.35 2.01 2.17 140,210
07/09/2015 2.1 2.21 2.1 2.17 9,063
07/08/2015 2.21 2.21 2 2.01 43,436
07/07/2015 2.19 2.24 2.15 2.19 28,610
07/06/2015 2.06 2.25 2.06 2.17 38,953
07/02/2015 2.1 2.13 2.036 2.04 9,879
07/01/2015 2.07 2.1 2.05 2.09 28,853
06/30/2015 1.83 2.07 1.8 2.04 90,787
06/29/2015 1.9 1.902 1.79 1.85 71,186
06/26/2015 2.03 2.03 1.9 1.9 111,224
06/25/2015 2.05 2.1175 2 2.03 26,636
06/24/2015 2.07 2.13 2.03 2.05 8,166
06/23/2015 2.17 2.22 2.04 2.09 32,906
06/22/2015 2.07 2.16 2.07 2.1383 15,403
06/19/2015 2.05 2.1744 2.05 2.09 17,095
06/18/2015 2.08 2.1447 2.05 2.08 32,711
06/17/2015 2.03 2.14 2.03 2.08 13,691
06/16/2015 2.13 2.15 2.05 2.05 60,437
06/15/2015 2.2 2.2 2.14 2.17 17,072
06/12/2015 2.23 2.2549 2.11 2.19 10,767
06/11/2015 2.2 2.3 2.2 2.23 10,339
06/10/2015 2.18 2.3 2.17 2.18 15,224
06/09/2015 2.26 2.29 2.12 2.17 50,326
06/08/2015 2.34 2.3631 2.25 2.26 44,841
06/05/2015 2.34 2.44 2.265 2.37 6,962
06/04/2015 2.31 2.39 2.31 2.36 8,906
06/03/2015 2.3 2.41 2.3 2.34 8,371
06/02/2015 2.31 2.32 2.2276 2.29 15,096
06/01/2015 2.36 2.42 2.31 2.32 20,474
05/29/2015 2.52 2.52 2.35 2.36 30,514
05/28/2015 2.24 2.43 2.24 2.35 41,831
05/27/2015 2.13 2.2 2.13 2.19 25,615
05/26/2015 2.26 2.42 2.09 2.1 119,811
05/22/2015 2.23 2.32 2.2 2.27 13,170
05/21/2015 2.32 2.46 2.24 2.26 63,072
05/20/2015 2.37 2.4 2.27 2.273 41,913
05/19/2015 2.55 2.55 2.33 2.375 21,737
05/18/2015 2.42 2.53 2.4 2.52 19,528
05/15/2015 2.31 2.5 2.29 2.39 51,838
05/14/2015 2.26 2.3436 2.26 2.31 11,782
05/13/2015 2.271 2.35 2.24 2.27 7,699
05/12/2015 2.29 2.39 2.263 2.29 41,947
05/11/2015 2.33 2.33 2.26 2.26 46,724
05/08/2015 2.3964 2.3964 2.29 2.3 24,702
05/07/2015 2.36 2.38 2.32 2.34 20,369
05/06/2015 2.38 2.43 2.29 2.33 20,385
05/05/2015 2.3799 2.3799 2.27 2.3 25,440
05/04/2015 2.35 2.41 2.3 2.37 26,501
05/01/2015 2.52 2.53 2.31 2.42 77,835
04/30/2015 2.75 2.75 2.51 2.52 63,694
04/29/2015 2.76 2.76 2.73 2.75 19,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?