GNVC

GenVec, Inc. Historical Stock Prices

$2.39
*  
0.02
0.84%
Get GNVC Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.35  2.42  2.35  2.39 13,800
07/09/2014 2.35 2.42 2.35 2.39 13,800
07/08/2014 2.37 2.43 2.3001 2.37 49,913
07/07/2014 2.58 2.58 2.36 2.38 38,466
07/03/2014 2.57 2.6 2.54 2.6 6,962
07/02/2014 2.64 2.7599 2.58 2.59 26,598
07/01/2014 2.58 2.7299 2.56 2.67 50,755
06/30/2014 2.54 2.59 2.54 2.57 18,084
06/27/2014 2.58 2.59 2.5 2.54 35,900
06/26/2014 2.57 2.6 2.52 2.5558 22,643
06/25/2014 2.5101 2.5987 2.46 2.54 36,752
06/24/2014 2.51 2.6 2.5 2.5 24,014
06/23/2014 2.57 2.58 2.5 2.54 16,393
06/20/2014 2.41 2.58 2.41 2.56 28,952
06/19/2014 2.47 2.609 2.44 2.45 18,142
06/18/2014 2.4 2.54 2.31 2.51 59,457
06/17/2014 2.27 2.39 2.27 2.37 23,822
06/16/2014 2.27 2.328 2.2 2.28 34,126
06/13/2014 2.26 2.35 2.26 2.32 16,899
06/12/2014 2.289 2.33 2.26 2.27 10,579
06/11/2014 2.25 2.31 2.23 2.28 37,570
06/10/2014 2.39 2.39 2.22 2.34 27,061
06/09/2014 2.36 2.46 2.34 2.37 27,294
06/06/2014 2.33 2.395 2.29 2.38 39,431
06/05/2014 2.29 2.37 2.26 2.35 7,028
06/04/2014 2.35 2.42 2.29 2.32 27,695
06/03/2014 2.36 2.3744 2.22 2.35 24,454
06/02/2014 2.5152 2.5152 2.32 2.375 27,505
05/30/2014 2.47 2.52 2.47 2.48 10,192
05/29/2014 2.36 2.51 2.36 2.47 11,523
05/28/2014 2.4 2.5202 2.25 2.46 30,743
05/27/2014 2.26 2.43 2.26 2.4 28,088
05/23/2014 2.0401 2.32 2.0401 2.26 41,746
05/22/2014 2.04 2.15 2.02 2.12 70,499
05/21/2014 2.1 2.17 1.98 2.06 69,648
05/20/2014 2.2 2.21 2.11 2.14 51,812
05/19/2014 2.16 2.25 2.16 2.23 31,194
05/16/2014 2.18 2.23 2.18 2.2 8,611
05/15/2014 2.267 2.28 2.19 2.21 20,011
05/14/2014 2.28 2.28 2.23 2.24 11,205
05/13/2014 2.24 2.4 2.22 2.23 35,221
05/12/2014 2.39 2.5 2.31 2.32 32,064
05/09/2014 2.19 2.35 2.19 2.35 21,497
05/08/2014 2.29 2.4 2.18 2.23 53,910
05/07/2014 2.51 2.51 2.31 2.31 56,646
05/06/2014 2.42 2.586 2.42 2.47 36,765
05/05/2014 2.47 2.47 2.33 2.44 58,832
05/02/2014 2.58 2.65 2.515 2.52 23,455
05/01/2014 2.46 2.7 2.43 2.65 47,951
04/30/2014 2.4 2.52 2.38 2.48 24,694
04/29/2014 2.416 2.46 2.4 2.4102 20,854
04/28/2014 2.45 2.51 2.32 2.42 36,072
04/25/2014 2.572 2.572 2.38 2.4 44,443
04/24/2014 2.66 2.66 2.5 2.51 51,891
04/23/2014 2.67 2.6736 2.5801 2.62 19,754
04/22/2014 2.581 2.7 2.581 2.67 65,896
04/21/2014 2.66 2.68 2.53 2.62 51,939
04/17/2014 2.5 2.75 2.5 2.66 48,677
04/16/2014 2.41 2.54 2.4 2.5 24,127
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
01/14/2014 2.39 2.64 2.39 2.538 304,887
01/13/2014 2.54 2.579 2.34 2.38 159,772
01/10/2014 2.6 2.65 2.54 2.56 85,848
01/09/2014 2.7 2.7 2.6 2.62 117,602
01/08/2014 2.68 2.75 2.56 2.7 139,545
01/07/2014 2.72 2.77 2.53 2.7 506,428
01/06/2014 2.6 2.78 2.5801 2.74 444,591
01/03/2014 2.52 2.69 2.49 2.57 418,360
01/02/2014 2.34 2.61 2.3 2.49 553,197
12/31/2013 2.31 2.36 2.29 2.32 106,360
12/30/2013 2.18 2.37 2.111 2.32 491,128
12/27/2013 2.16 2.17 2.1 2.16 53,570
12/26/2013 2.05 2.22 2.05 2.13 244,641
12/24/2013 2.03 2.119 2.03 2.07 24,970
12/23/2013 2 2.15 2 2.06 641,023
12/20/2013 2.04 2.17 2 2.05 355,183
12/19/2013 2.09 2.23 2.05 2.05 222,528
12/18/2013 2.16 2.249 2.02 2.05 220,849
12/17/2013 2.12 2.25 2.07 2.2 393,725
12/16/2013 2.07 2.3575 2.06 2.0899 343,679
12/13/2013 2.3 2.4 2 2.05 873,995
12/12/2013 2 2.89 2 2.28 4,440,136
12/11/2013 1.71 1.99 1.71 1.74 288,739
12/10/2013 1.84 1.86 1.74 1.74 81,113
12/09/2013 1.85 1.879 1.73 1.84 68,587
12/06/2013 1.78 1.82 1.73 1.82 67,117
12/05/2013 1.8 1.99 1.71 1.7801 207,173
12/04/2013 1.78 1.819 1.7097 1.79 92,782
12/03/2013 1.78 1.78 1.66 1.75 53,013
12/02/2013 1.68 1.789 1.661 1.78 92,911
11/29/2013 1.71 1.72 1.64 1.66 55,131
11/27/2013 1.72 1.8 1.57 1.699 269,628
11/26/2013 1.95 2.0499 1.72 1.72 393,620
11/25/2013 1.66 1.95 1.54 1.9 967,386
11/22/2013 1.48 1.65 1.44 1.63 76,903
11/21/2013 1.46 1.5499 1.44 1.51 84,893
11/20/2013 1.4 1.75 1.35 1.5 873,634
11/19/2013 1.44 1.4601 1.41 1.41 67,333
11/18/2013 1.63 1.63 1.46 1.49 177,178
11/15/2013 1.38 1.65 1.35 1.58 310,046
11/14/2013 1.27 1.48 1.24 1.4 249,663
11/13/2013 1.28 1.4 1.19 1.4 278,127
11/12/2013 1.4 1.4 1.25 1.26 164,184
11/11/2013 1.4 1.459 1.36 1.37 59,536
11/08/2013 1.49 1.49 1.38 1.42 79,948
11/07/2013 1.45 1.5097 1.35 1.47 158,953
11/06/2013 1.42 1.53 1.41 1.47 210,682
11/05/2013 1.47 1.59 1.42 1.42 104,844
11/04/2013 1.45 1.6 1.44 1.4742 334,138
11/01/2013 1.47 1.55 1.43 1.47 63,047
10/31/2013 1.46 1.49 1.4 1.49 139,332
10/30/2013 1.45 1.53 1.45 1.49 102,702
10/29/2013 1.51 1.54 1.45 1.48 238,229
10/28/2013 1.5 1.569 1.45 1.54 59,175
10/25/2013 1.68 1.7 1.4 1.58 422,888
10/24/2013 1.57 1.7 1.57 1.7 248,793
10/23/2013 1.64 1.7 1.63 1.63 360,154
10/22/2013 1.68 1.83 1.61 1.63 492,210
10/21/2013 1.71 1.71 1.58 1.64 225,227
10/18/2013 1.75 1.8 1.68 1.71 212,418
10/17/2013 1.63 1.72 1.58 1.72 227,066
10/16/2013 1.6 1.85 1.56 1.64 621,767
10/15/2013 1.61 1.7701 1.56 1.58 305,118
10/14/2013 1.61 1.6499 1.51 1.615 145,886
10/11/2013 1.61 1.68 1.55 1.64 237,984
10/10/2013 1.68 1.74 1.61 1.62 220,107
10/09/2013 1.55 1.62 1.33 1.61 581,026
10/08/2013 1.81 1.88 1.561 1.58 479,917
10/07/2013 1.76 1.989 1.76 1.81 714,556
10/04/2013 1.8 2.13 1.67 1.76 1,388,683
10/03/2013 1.84 1.84 1.57 1.75 788,802
10/02/2013 1.39 1.93 1.38 1.75 2,751,502
10/01/2013 1.38 1.38 1.26 1.37 382,118
09/30/2013 1.33 1.33 1.22 1.31 247,293
09/27/2013 1.36 1.37 1.21 1.28 302,294
09/26/2013 1.3 1.38 1.25 1.33 537,009
09/25/2013 1.47 1.5 1.23 1.25 954,578
09/24/2013 1.15 1.69 1.13 1.5 4,326,001
09/23/2013 0.82 1.21 0.762 1.11 1,740,664
09/20/2013 0.8122 0.82 0.73 0.82 448,146
09/19/2013 0.94 0.98 0.812 0.8401 296,411
09/18/2013 0.94 1.03 0.93 0.9301 376,287
09/17/2013 1 1.0208 0.93 0.98 489,489
09/16/2013 1.17 1.18 1.05 1.08 917,743
09/13/2013 0.97 1.31 0.9015 1.1901 2,701,335
09/12/2013 0.678 0.9878 0.6326 0.97 2,067,159
09/11/2013 0.62 0.68 0.5412 0.675 531,597
09/10/2013 0.67 0.68 0.54 0.618 427,446
09/09/2013 0.66 0.66 0.5818 0.659 1,299,063
09/06/2013 0.43 0.64 0.43 0.639 1,945,370
09/05/2013 0.47 0.5193 0.4011 0.43 1,148,273
09/04/2013 0.35 0.6402 0.3366 0.48 3,815,214
09/03/2013 0.2705 0.29 0.2499 0.266 43,980
08/30/2013 0.2706 0.2899 0.2706 0.276 166,527
08/29/2013 0.295 0.3 0.2701 0.2701 52,096
08/28/2013 0.3 0.3 0.2701 0.2999 6,412
08/27/2013 0.28 0.3 0.2708 0.285 49,873
08/26/2013 0.28 0.2999 0.271 0.2756 83,611
08/23/2013 0.27 0.29 0.27 0.2804 57,138
08/22/2013 0.3 0.3 0.2705 0.2705 66,605
08/21/2013 0.2703 0.2899 0.2703 0.2708 55,070
08/20/2013 0.3 0.3 0.2704 0.2886 55,400
08/19/2013 0.268 0.3 0.25 0.2999 340,688
08/16/2013 0.29 0.29 0.27 0.27 123,587
08/15/2013 0.2813 0.2997 0.26 0.2752 72,920
08/14/2013 0.28 0.3099 0.28 0.285 209,355
08/13/2013 0.31 0.3106 0.2799 0.29 317,505
08/12/2013 0.36 0.3699 0.3 0.32 247,161
08/09/2013 0.43 0.43 0.35 0.352 659,486
08/08/2013 0.4414 0.4601 0.4414 0.4581 40,770
08/07/2013 0.465 0.465 0.415 0.44 98,793
08/06/2013 0.46 0.465 0.46 0.46 67,917
08/05/2013 0.462 0.465 0.46 0.46 71,940
08/02/2013 0.45 0.47 0.45 0.46 81,930
08/01/2013 0.4499 0.4693 0.44 0.46 57,638
07/31/2013 0.44 0.445 0.428 0.439 23,931
07/30/2013 0.4499 0.4499 0.431 0.441 23,040
07/29/2013 0.45 0.45 0.43 0.446 36,860
07/26/2013 0.4251 0.45 0.4251 0.43 45,804
07/25/2013 0.415 0.4379 0.415 0.421 36,167
07/24/2013 0.425 0.4276 0.41 0.421 25,317
07/23/2013 0.451 0.452 0.438 0.438 62,992
07/22/2013 0.45 0.4649 0.44 0.451 166,205
07/19/2013 0.425 0.4599 0.425 0.44 13,933
07/18/2013 0.437 0.4599 0.437 0.442 29,637
07/17/2013 0.45 0.4583 0.4323 0.44 61,003
07/16/2013 0.401 0.4698 0.401 0.445 138,107
07/15/2013 0.39 0.41 0.384 0.41 96,223
07/12/2013 0.382 0.389 0.382 0.384 134,486
07/11/2013 0.3802 0.3899 0.3801 0.3825 51,740
07/10/2013 0.388 0.3948 0.373 0.381 274,262
07/09/2013 0.3977 0.3977 0.385 0.387 42,090
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?