GenVec Inc. (GNVC)
NASDAQ: GNVC
· Real-Time Price · USD
7.19
-0.00 (-0.04%)
At close: Jun 29, 2019, 12:07 AM
GNVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2017 | 7.21 | 7.25 | 7.01 | 7.19 | 7.19 | -0.28% | 12,934 |
| Jun 14, 2017 | 7.00 | 7.24 | 7.00 | 7.21 | 7.21 | 2.56% | 7,489 |
| Jun 13, 2017 | 7.04 | 7.05 | 6.89 | 7.03 | 7.03 | 0.43% | 15,647 |
| Jun 12, 2017 | 6.82 | 7.04 | 6.70 | 7.00 | 7.00 | 2.34% | 24,740 |
| Jun 9, 2017 | 6.70 | 6.95 | 6.70 | 6.84 | 6.84 | 1.63% | 6,283 |
| Jun 8, 2017 | 6.65 | 6.82 | 6.65 | 6.73 | 6.73 | 0.15% | 7,455 |
| Jun 7, 2017 | 6.85 | 6.85 | 6.58 | 6.72 | 6.72 | -1.32% | 2,299 |
| Jun 6, 2017 | 6.84 | 6.84 | 6.39 | 6.81 | 6.81 | -2.71% | 3,166 |
| Jun 5, 2017 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 6.22% | 1,851 |
| Jun 2, 2017 | 6.60 | 6.60 | 6.50 | 6.59 | 6.59 | 1.07% | 3,877 |
| Jun 1, 2017 | 6.45 | 6.59 | 6.40 | 6.52 | 6.52 | 1.40% | 3,595 |
| May 31, 2017 | 6.54 | 6.59 | 6.00 | 6.43 | 6.43 | -2.28% | 8,182 |
| May 30, 2017 | 6.74 | 6.74 | 6.58 | 6.58 | 6.58 | -0.15% | 1,455 |
| May 26, 2017 | 6.60 | 6.66 | 6.59 | 6.59 | 6.59 | -1.35% | 886 |
| May 25, 2017 | 7.05 | 7.05 | 6.68 | 6.68 | 6.68 | -4.30% | 8,123 |
| May 24, 2017 | 6.94 | 6.98 | 6.91 | 6.98 | 6.98 | 1.16% | 1,575 |
| May 23, 2017 | 6.78 | 6.94 | 6.73 | 6.90 | 6.90 | 2.68% | 23,822 |
| May 22, 2017 | 7.25 | 7.25 | 6.60 | 6.72 | 6.72 | -6.28% | 29,154 |
| May 19, 2017 | 7.45 | 7.50 | 7.11 | 7.17 | 7.17 | -3.63% | 9,888 |
| May 18, 2017 | 7.45 | 7.45 | 7.20 | 7.44 | 7.44 | -0.80% | 22,440 |