GNVC

GenVec, Inc. Historical Stock Prices

$2.4
*  
0.15
 negative 
5.88%
Get GNVC Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  2.53  2.5899  2.30  2.40 135,966
04/15/2014 2.53 2.5899 2.3 2.4 135,966
04/14/2014 2.64 2.779 2.5 2.55 46,809
04/11/2014 2.74 2.79 2.59 2.63 36,166
04/10/2014 2.93 3.01 2.6701 2.74 102,759
04/09/2014 2.63 2.9392 2.56 2.89 80,648
04/08/2014 2.57 2.67 2.461 2.591 41,718
04/07/2014 2.75 2.75 2.54 2.57 35,791
04/04/2014 2.78 2.78 2.66 2.74 88,433
04/03/2014 2.86 2.86 2.684 2.75 82,853
04/02/2014 2.94 2.98 2.81 2.89 59,178
04/01/2014 2.66 2.95 2.66 2.93 89,477
03/31/2014 2.89 2.89 2.54 2.65 141,071
03/28/2014 2.82 2.86 2.55 2.75 316,821
03/27/2014 2.37 2.675 2.25 2.65 269,329
03/26/2014 2.54 2.65 2.18 2.33 207,983
03/25/2014 2.61 2.78 2.5 2.54 165,886
03/24/2014 2.69 2.69 2.37 2.54 220,104
03/21/2014 2.86 2.8799 2.54 2.71 323,271
03/20/2014 2.95 3.02 2.81 2.88 120,305
03/19/2014 2.97 3.07 2.94 2.99 113,355
03/18/2014 3.02 3.09 2.93 3 197,415
03/17/2014 3.07 3.07 3 3.02 103,284
03/14/2014 3.17 3.24 2.88 3.06 190,415
03/13/2014 3.4 3.4685 3.19 3.19 245,425
03/12/2014 3.45 3.45 3.25 3.37 64,249
03/11/2014 3.37 3.509 3.34 3.43 80,622
03/10/2014 3.46 3.48 3.15 3.44 178,606
03/07/2014 3.5 3.5299 3.3 3.44 81,332
03/06/2014 3.52 3.544 3.41 3.47 82,896
03/05/2014 3.59 3.65 3.45 3.53 69,405
03/04/2014 3.45 3.68 3.45 3.59 128,834
03/03/2014 3.54 3.6 3.3 3.44 154,756
02/28/2014 3.76 3.859 3.5 3.59 159,462
02/27/2014 3.65 3.99 3.55 3.8 373,376
02/26/2014 3.95 4.12 3.65 3.69 308,561
02/25/2014 3.64 4.11 3.6 3.88 401,546
02/24/2014 3.67 3.8 3.55 3.61 711,690
02/21/2014 3.47 3.5097 3.3 3.48 84,319
02/20/2014 3.59 3.595 3.38 3.51 96,815
02/19/2014 3.61 3.7228 3.6 3.61 42,942
02/18/2014 3.89 3.89 3.6 3.65 185,260
02/14/2014 3.89 3.95 3.65 3.79 134,706
02/13/2014 3.83 3.86 3.65 3.75 88,303
02/12/2014 3.97 4.0599 3.7 3.76 126,289
02/11/2014 3.54 3.95 3.5248 3.93 184,768
02/10/2014 3.49 3.54 3.44 3.5 53,527
02/07/2014 3.04 3.5 3 3.49 135,695
02/06/2014 3.28 3.34 3.02 3.07 70,203
02/05/2014 3.2 3.2295 3.14 3.21 94,216
02/04/2014 3.47 3.47 3.1 3.25 212,640
02/03/2014 3.6 3.62 3.45 3.5 128,106
01/31/2014 3.78 3.78 3.4 3.67 271,412
01/30/2014 3.97 4.11 3.8001 3.83 160,208
01/29/2014 4.04 4.04 3.9001 3.98 125,891
01/28/2014 4.04 4.04 3.857 4.03 121,094
01/27/2014 4.17 4.199 3.6 3.86 383,478
01/24/2014 3.95 4.17 3.71 4.15 388,469
01/23/2014 3.45 4.25 3.45 3.96 657,303
01/22/2014 3.38 3.5 3.35 3.5 153,787
01/21/2014 3.5 3.6 3.26 3.35 498,673
01/17/2014 2.85 3.8 2.85 3.63 1,033,763
01/16/2014 2.68 2.84 2.68 2.82 257,531
01/15/2014 2.57 2.72 2.54 2.68 183,140
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 your brokers before you trade


Want to trade FX?