GNVC

GenVec, Inc. Historical Stock Prices

$3.66
*  
0.66
22%
Get GNVC Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading GNVC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  3.04  3.70  3.01  3.66 298,104
01/26/2015 3.04 3.7 3.01 3.66 298,104
01/23/2015 2.99 3.03 2.95 3 26,774
01/22/2015 3.04 3.08 2.88 3.01 64,020
01/21/2015 3 3.08 2.99 3.01 44,788
01/20/2015 2.98 3.13 2.85 3.02 66,730
01/16/2015 2.9 3.05 2.8201 2.97 64,937
01/15/2015 3.35 3.35 2.77 2.85 240,998
01/14/2015 3.51 3.51 3.21 3.27 96,108
01/13/2015 3.85 3.85 3.31 3.48 242,767
01/12/2015 3.46 3.98 3.46 3.74 257,880
01/09/2015 3.6 3.79 3.3508 3.44 404,068
01/08/2015 2.87 3.6 2.87 3.55 501,947
01/07/2015 2.35 3.37 2.24 2.82 292,088
01/06/2015 2.2 2.38 2.198 2.28 104,980
01/05/2015 2.19 2.2 2.15 2.1601 25,970
01/02/2015 2.12 2.1845 2.04 2.18 39,178
12/31/2014 2 2.16 2 2.08 58,160
12/30/2014 2.07 2.09 2.04 2.04 10,772
12/29/2014 2.07 2.17 2.07 2.09 14,462
12/26/2014 2.05 2.11 2.031 2.11 28,292
12/24/2014 2.0955 2.13 2.0372 2.0372 11,276
12/23/2014 2.12 2.135 2.03 2.04 13,257
12/22/2014 2.21 2.23 2.11 2.14 98,520
12/19/2014 1.95 2.2 1.9299 2.2 20,988
12/18/2014 1.95 2.06 1.913 1.95 64,637
12/17/2014 1.85 1.96 1.85 1.91 8,000
12/16/2014 1.84 1.9 1.82 1.83 26,432
12/15/2014 1.81 1.9677 1.81 1.87 62,677
12/12/2014 1.83 1.89 1.8106 1.83 43,299
12/11/2014 1.92 1.94 1.85 1.8749 33,312
12/10/2014 2 2.0796 1.79 1.88 247,086
12/09/2014 2.04 2.15 2.03 2.04 46,334
12/08/2014 2.11 2.1104 1.99 2 18,486
12/05/2014 2.07 2.13 2.06 2.09 13,961
12/04/2014 2.01 2.08 2 2.05 54,752
12/03/2014 2.04 2.06 1.98 2.04 23,500
12/02/2014 2.04 2.13 2.02 2.06 16,494
12/01/2014 2.3 2.3 2.06 2.06 44,189
11/28/2014 2 2.25 2 2.24 62,138
11/26/2014 2.0001 2.09 1.9612 1.9864 77,074
11/25/2014 1.96 2.1399 1.96 2.01 40,946
11/24/2014 1.98 2.092 1.9 1.99 253,857
11/21/2014 1.9507 2.04 1.9507 1.99 126,448
11/20/2014 1.89 1.95 1.881 1.93 12,345
11/19/2014 2.0499 2.0499 1.91 1.91 6,317
11/18/2014 1.83 2 1.78 2 53,091
11/17/2014 1.8 1.8775 1.8 1.82 25,916
11/14/2014 1.862 1.97 1.82 1.86 25,150
11/13/2014 1.96 2.0152 1.87 1.93 39,191
11/12/2014 1.9502 2.01 1.9326 1.98 33,681
11/11/2014 1.84 1.99 1.81 1.97 53,465
11/10/2014 2 2 1.8 1.81 45,718
11/07/2014 2.01 2.04 1.813 1.94 21,317
11/06/2014 2.04 2.11 2.01 2.01 25,378
11/05/2014 2.15 2.15 2.01 2.05 105,531
11/04/2014 2.15 2.15 1.949 2.04 52,495
11/03/2014 1.85 2.02 1.82 2.02 61,650
10/31/2014 1.89 1.8948 1.83 1.88 29,508
10/30/2014 1.81 1.88 1.77 1.88 96,805
10/29/2014 1.77 1.85 1.7301 1.78 98,057
10/28/2014 1.73 1.76 1.72 1.74 4,723
10/27/2014 1.7048 1.769 1.7048 1.73 18,613
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?