GenVec Inc (GNVC) Exchange: NASDAQ
Data as of Aug. 21, 2025
$7.19 ($0.00) 0.00%
GenVec Inc - Daily Information
Click for more stock information on GenVec Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $7.19 |
| Previous Close | $7.19 |
| High | $7.19 |
| Low | $7.19 |
| Adjusted Open | $7.19 |
| Previous Adjusted Close | $7.19 |
| Adjusted High | $7.19 |
| Adjusted Low | $7.19 |
About GenVec Inc (GNVC)
DELISTED - GenVec, Inc. develops gene-based pharmaceuticals and therapies for the treatment of major medical needs. The Company combines its patented gene transfer technologies with proprietary therapeutic genes to create product candidates that address needs in the areas of cardiovascular disease, cancer and other therapeutic areas.
Invest in GenVec Inc (GNVC)
Historical Stock Data for GenVec Inc (GNVC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-26 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-06-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-06-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-06-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-06-20 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-06-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-06-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-06-15 | $7.21 | $7.25 | $7.01 | $7.19 | $7.19 | 12,934 |
| 2017-06-14 | $7.00 | $7.24 | $7.00 | $7.21 | $7.21 | 7,489 |
| 2017-06-13 | $7.04 | $7.05 | $6.89 | $7.03 | $7.03 | 15,647 |
| 2017-06-12 | $6.82 | $7.04 | $6.70 | $7.00 | $7.00 | 24,740 |
| 2017-06-09 | $6.70 | $6.95 | $6.70 | $6.84 | $6.84 | 6,283 |
| 2017-06-08 | $6.65 | $6.82 | $6.65 | $6.73 | $6.73 | 7,455 |
| 2017-06-07 | $6.64 | $6.73 | $6.64 | $6.73 | $6.73 | 2,299 |
| 2017-06-06 | $6.84 | $6.84 | $6.39 | $6.81 | $6.81 | 3,166 |
| 2017-06-05 | $6.40 | $7.00 | $6.40 | $7.00 | $7.00 | 1,851 |
| 2017-06-02 | $6.60 | $6.60 | $6.50 | $6.59 | $6.59 | 3,877 |
| 2017-06-01 | $6.45 | $6.59 | $6.40 | $6.52 | $6.52 | 3,595 |
| 2017-05-31 | $6.54 | $6.59 | $6.00 | $6.43 | $6.43 | 8,182 |
| 2017-05-30 | $6.74 | $6.74 | $6.58 | $6.58 | $6.58 | 1,455 |
| 2017-05-26 | $6.60 | $6.66 | $6.59 | $6.59 | $6.59 | 886 |
| 2017-05-25 | $7.05 | $7.05 | $6.68 | $6.68 | $6.68 | 8,123 |
| 2017-05-24 | $6.94 | $6.98 | $6.91 | $6.98 | $6.98 | 1,575 |
| 2017-05-23 | $6.78 | $6.94 | $6.73 | $6.90 | $6.90 | 23,822 |
| 2017-05-22 | $7.25 | $7.25 | $6.60 | $6.72 | $6.72 | 29,154 |
| 2017-05-19 | $7.45 | $7.50 | $7.11 | $7.17 | $7.17 | 9,888 |
| 2017-05-18 | $7.45 | $7.45 | $7.20 | $7.44 | $7.44 | 22,440 |
| 2017-05-17 | $7.22 | $7.50 | $7.18 | $7.50 | $7.50 | 9,598 |
| 2017-05-16 | $7.73 | $7.75 | $7.21 | $7.22 | $7.22 | 21,675 |
| 2017-05-15 | $7.09 | $7.97 | $7.08 | $7.64 | $7.64 | 82,103 |
| 2017-05-12 | $6.92 | $7.16 | $6.72 | $7.13 | $7.13 | 53,236 |
| 2017-05-11 | $6.00 | $7.00 | $6.00 | $6.99 | $6.99 | 142,514 |
| 2017-05-10 | $5.71 | $5.88 | $5.71 | $5.88 | $5.88 | 7,926 |
| 2017-05-09 | $5.89 | $5.89 | $5.60 | $5.73 | $5.73 | 24,205 |
| 2017-05-08 | $6.08 | $6.10 | $5.84 | $5.88 | $5.88 | 20,607 |
| 2017-05-05 | $6.24 | $6.30 | $6.13 | $6.15 | $6.15 | 12,847 |
| 2017-05-04 | $6.28 | $6.31 | $6.23 | $6.29 | $6.29 | 7,487 |
| 2017-05-03 | $6.37 | $6.37 | $6.21 | $6.32 | $6.32 | 11,838 |
| 2017-05-02 | $6.27 | $6.45 | $6.17 | $6.31 | $6.31 | 20,176 |
| 2017-05-01 | $6.70 | $6.70 | $6.21 | $6.22 | $6.22 | 50,195 |
| 2017-04-28 | $6.48 | $6.71 | $6.26 | $6.31 | $6.31 | 26,635 |
| 2017-04-27 | $6.65 | $6.75 | $6.45 | $6.45 | $6.45 | 45,633 |
| 2017-04-26 | $6.42 | $6.92 | $6.36 | $6.41 | $6.41 | 46,644 |
| 2017-04-25 | $6.21 | $6.49 | $6.21 | $6.42 | $6.42 | 26,452 |
| 2017-04-24 | $6.25 | $6.28 | $6.07 | $6.24 | $6.24 | 4,893 |
| 2017-04-21 | $6.25 | $6.46 | $6.22 | $6.22 | $6.22 | 46,738 |
| 2017-04-20 | $6.12 | $6.40 | $5.92 | $6.35 | $6.35 | 93,888 |
| 2017-04-19 | $6.00 | $6.14 | $5.90 | $6.07 | $6.07 | 118,489 |
| 2017-04-18 | $6.04 | $6.04 | $5.75 | $5.97 | $5.97 | 40,551 |
| 2017-04-17 | $6.01 | $6.19 | $5.85 | $6.07 | $6.07 | 17,578 |
| 2017-04-13 | $5.84 | $5.97 | $5.84 | $5.92 | $5.92 | 1,294 |
| 2017-04-12 | $5.95 | $6.15 | $5.81 | $5.81 | $5.81 | 11,959 |
| 2017-04-11 | $6.16 | $6.25 | $5.88 | $5.92 | $5.92 | 16,718 |
| 2017-04-10 | $5.93 | $6.16 | $5.85 | $6.16 | $6.16 | 29,584 |
| 2017-04-07 | $5.76 | $5.95 | $5.70 | $5.95 | $5.95 | 2,860 |
| 2017-04-06 | $5.70 | $5.95 | $5.44 | $5.95 | $5.95 | 36,642 |
| 2017-04-05 | $5.53 | $5.99 | $5.53 | $5.79 | $5.79 | 22,332 |
| 2017-04-04 | $5.85 | $5.90 | $5.52 | $5.75 | $5.75 | 18,129 |
| 2017-04-03 | $6.00 | $6.15 | $5.81 | $5.92 | $5.92 | 27,272 |
| 2017-03-31 | $6.15 | $6.21 | $6.06 | $6.06 | $6.06 | 18,749 |
| 2017-03-30 | $6.15 | $6.26 | $6.00 | $6.16 | $6.16 | 79,288 |
| 2017-03-29 | $6.21 | $6.40 | $6.21 | $6.26 | $6.26 | 14,698 |
| 2017-03-28 | $6.50 | $6.50 | $6.15 | $6.21 | $6.21 | 33,184 |
| 2017-03-27 | $6.00 | $6.60 | $6.00 | $6.59 | $6.59 | 109,213 |
| 2017-03-24 | $6.10 | $6.35 | $6.03 | $6.12 | $6.12 | 55,104 |
| 2017-03-23 | $6.01 | $6.25 | $6.00 | $6.00 | $6.00 | 17,092 |
| 2017-03-22 | $6.28 | $6.35 | $6.00 | $6.00 | $6.00 | 12,561 |
| 2017-03-21 | $6.63 | $6.63 | $6.18 | $6.24 | $6.24 | 24,558 |
| 2017-03-20 | $6.58 | $6.75 | $6.24 | $6.51 | $6.51 | 120,599 |
| 2017-03-17 | $6.50 | $6.95 | $6.38 | $6.58 | $6.58 | 48,285 |
| 2017-03-16 | $6.35 | $6.69 | $6.35 | $6.60 | $6.60 | 14,120 |
| 2017-03-15 | $6.40 | $6.54 | $6.31 | $6.43 | $6.43 | 13,217 |
| 2017-03-14 | $6.82 | $6.82 | $6.33 | $6.35 | $6.35 | 27,999 |
| 2017-03-13 | $7.22 | $7.22 | $6.82 | $6.82 | $6.82 | 25,106 |
| 2017-03-10 | $6.90 | $7.08 | $6.81 | $6.99 | $6.99 | 41,037 |
| 2017-03-09 | $6.80 | $6.83 | $6.72 | $6.79 | $6.79 | 17,695 |
| 2017-03-08 | $6.59 | $6.92 | $6.59 | $6.71 | $6.71 | 39,011 |
| 2017-03-07 | $6.67 | $6.70 | $6.54 | $6.54 | $6.54 | 11,487 |
| 2017-03-06 | $6.83 | $6.90 | $6.71 | $6.72 | $6.72 | 15,851 |
| 2017-03-03 | $6.92 | $7.00 | $6.75 | $6.78 | $6.78 | 12,984 |
| 2017-03-02 | $6.59 | $7.12 | $5.93 | $7.00 | $7.00 | 102,712 |
| 2017-03-01 | $6.69 | $6.85 | $6.62 | $6.63 | $6.63 | 26,170 |
| 2017-02-28 | $6.73 | $6.94 | $6.59 | $6.69 | $6.69 | 22,887 |
| 2017-02-27 | $6.53 | $6.91 | $6.53 | $6.91 | $6.91 | 20,009 |
| 2017-02-24 | $6.62 | $6.63 | $6.52 | $6.58 | $6.58 | 13,901 |
| 2017-02-23 | $6.75 | $6.75 | $6.53 | $6.61 | $6.61 | 41,524 |
| 2017-02-22 | $6.93 | $6.95 | $6.71 | $6.77 | $6.77 | 32,233 |
| 2017-02-21 | $6.99 | $7.15 | $6.74 | $7.00 | $7.00 | 49,594 |
| 2017-02-17 | $7.16 | $7.16 | $6.88 | $7.04 | $7.04 | 39,086 |
| 2017-02-16 | $7.11 | $7.20 | $6.89 | $7.15 | $7.15 | 18,143 |
| 2017-02-15 | $6.94 | $7.14 | $6.91 | $7.09 | $7.09 | 90,498 |
| 2017-02-14 | $6.66 | $6.95 | $6.60 | $6.92 | $6.92 | 94,373 |
| 2017-02-13 | $6.56 | $6.75 | $6.54 | $6.68 | $6.68 | 54,609 |
| 2017-02-10 | $6.65 | $6.65 | $6.41 | $6.62 | $6.62 | 32,040 |
| 2017-02-09 | $6.41 | $6.58 | $6.41 | $6.56 | $6.56 | 36,082 |
| 2017-02-08 | $6.40 | $6.51 | $6.35 | $6.49 | $6.49 | 31,440 |
| 2017-02-07 | $6.42 | $6.62 | $6.37 | $6.40 | $6.40 | 68,250 |
| 2017-02-06 | $6.50 | $6.78 | $6.41 | $6.42 | $6.42 | 36,192 |
| 2017-02-03 | $6.22 | $6.58 | $6.22 | $6.56 | $6.56 | 74,696 |
| 2017-02-02 | $6.30 | $6.59 | $6.12 | $6.22 | $6.22 | 131,898 |
| 2017-02-01 | $6.35 | $6.48 | $6.11 | $6.15 | $6.15 | 72,060 |
| 2017-01-31 | $6.22 | $6.50 | $6.16 | $6.34 | $6.34 | 94,243 |
| 2017-01-30 | $6.49 | $6.49 | $6.13 | $6.20 | $6.20 | 128,431 |
| 2017-01-27 | $6.30 | $6.50 | $6.29 | $6.50 | $6.50 | 98,725 |
| 2017-01-26 | $6.34 | $6.51 | $6.11 | $6.38 | $6.38 | 159,741 |
| 2017-01-25 | $6.41 | $6.47 | $6.33 | $6.40 | $6.40 | 359,466 |
| 2017-01-24 | $6.12 | $7.14 | $6.11 | $6.57 | $6.57 | 1,669,954 |
| 2017-01-23 | $4.95 | $4.95 | $4.45 | $4.54 | $4.54 | 96,849 |
| 2017-01-20 | $4.84 | $5.61 | $4.66 | $4.96 | $4.96 | 439,966 |
| 2017-01-19 | $5.12 | $5.12 | $4.70 | $4.89 | $4.89 | 308,722 |
| 2017-01-18 | $6.10 | $6.33 | $4.98 | $5.24 | $5.24 | 618,449 |
| 2017-01-17 | $6.07 | $6.44 | $6.00 | $6.13 | $6.13 | 272,371 |
| 2017-01-13 | $6.02 | $6.49 | $5.85 | $6.14 | $6.14 | 715,382 |
| 2017-01-12 | $5.91 | $6.55 | $5.59 | $6.09 | $6.09 | 756,107 |
| 2017-01-11 | $7.81 | $7.98 | $6.19 | $6.51 | $6.51 | 1,870,734 |
| 2017-01-10 | $7.75 | $10.44 | $6.56 | $8.79 | $8.79 | 17,297,195 |
| 2017-01-09 | $3.76 | $5.10 | $3.68 | $4.97 | $4.97 | 960,479 |
| 2017-01-06 | $4.19 | $4.34 | $3.60 | $3.66 | $3.66 | 139,760 |
| 2017-01-05 | $3.47 | $4.47 | $3.40 | $4.10 | $4.10 | 380,019 |
| 2017-01-04 | $3.20 | $3.46 | $3.18 | $3.37 | $3.37 | 23,798 |
| 2017-01-03 | $3.24 | $3.33 | $3.17 | $3.20 | $3.20 | 23,754 |
| 2016-12-30 | $3.24 | $3.28 | $3.17 | $3.21 | $3.21 | 34,771 |
| 2016-12-29 | $3.43 | $3.43 | $3.26 | $3.27 | $3.27 | 34,316 |
| 2016-12-28 | $3.25 | $3.40 | $3.25 | $3.31 | $3.31 | 27,920 |
| 2016-12-27 | $3.24 | $3.33 | $3.21 | $3.25 | $3.25 | 11,707 |
| 2016-12-23 | $3.29 | $3.33 | $3.20 | $3.28 | $3.28 | 16,213 |
| 2016-12-22 | $3.15 | $3.45 | $3.14 | $3.21 | $3.21 | 84,247 |
| 2016-12-21 | $3.15 | $3.23 | $3.10 | $3.17 | $3.17 | 27,737 |
| 2016-12-20 | $3.24 | $3.26 | $3.17 | $3.18 | $3.18 | 19,073 |
| 2016-12-19 | $3.13 | $3.29 | $3.13 | $3.28 | $3.28 | 9,707 |
| 2016-12-16 | $3.12 | $3.19 | $3.09 | $3.19 | $3.19 | 7,851 |
| 2016-12-15 | $2.93 | $3.28 | $2.93 | $3.11 | $3.11 | 44,429 |
| 2016-12-14 | $3.00 | $3.05 | $2.89 | $2.98 | $2.98 | 27,773 |
| 2016-12-13 | $3.07 | $3.10 | $3.00 | $3.02 | $3.02 | 21,981 |
| 2016-12-12 | $3.17 | $3.17 | $3.02 | $3.09 | $3.09 | 21,792 |
| 2016-12-09 | $3.21 | $3.27 | $3.03 | $3.14 | $3.14 | 32,186 |
| 2016-12-08 | $3.30 | $3.38 | $3.22 | $3.22 | $3.22 | 36,099 |
| 2016-12-07 | $3.34 | $3.35 | $3.22 | $3.30 | $3.30 | 56,491 |
| 2016-12-06 | $3.01 | $3.54 | $3.01 | $3.30 | $3.30 | 202,979 |
| 2016-12-05 | $3.03 | $3.05 | $2.75 | $2.96 | $2.96 | 63,906 |
| 2016-12-02 | $3.03 | $4.65 | $3.00 | $3.02 | $3.02 | 603,154 |
| 2016-12-01 | $3.04 | $3.41 | $2.95 | $3.36 | $3.36 | 17,470 |
| 2016-11-30 | $0.36 | $0.37 | $0.32 | $0.32 | $3.22 | 8,181 |
| 2016-11-29 | $0.32 | $0.36 | $0.31 | $0.32 | $3.22 | 19,942 |
| 2016-11-28 | $0.35 | $0.35 | $0.32 | $0.34 | $3.40 | 11,448 |
| 2016-11-25 | $0.33 | $0.35 | $0.33 | $0.34 | $3.40 | 2,240 |
| 2016-11-23 | $0.32 | $0.33 | $0.31 | $0.33 | $3.30 | 5,952 |
| 2016-11-22 | $0.37 | $0.37 | $0.31 | $0.31 | $3.11 | 8,898 |
| 2016-11-21 | $0.37 | $0.37 | $0.33 | $0.34 | $3.36 | 18,140 |
| 2016-11-18 | $0.39 | $0.39 | $0.37 | $0.38 | $3.80 | 23,547 |
| 2016-11-17 | $0.39 | $0.39 | $0.35 | $0.39 | $3.86 | 7,888 |
| 2016-11-16 | $0.39 | $0.40 | $0.39 | $0.39 | $3.90 | 5,266 |
| 2016-11-15 | $0.37 | $0.39 | $0.36 | $0.38 | $3.80 | 6,592 |
| 2016-11-14 | $0.35 | $0.38 | $0.35 | $0.36 | $3.64 | 9,984 |
| 2016-11-11 | $0.40 | $0.40 | $0.36 | $0.38 | $3.83 | 6,586 |
| 2016-11-10 | $0.36 | $0.38 | $0.36 | $0.38 | $3.81 | 5,326 |
| 2016-11-09 | $0.32 | $0.37 | $0.31 | $0.36 | $3.59 | 3,226 |
| 2016-11-08 | $0.36 | $0.36 | $0.34 | $0.35 | $3.50 | 5,438 |
| 2016-11-07 | $0.29 | $0.45 | $0.29 | $0.34 | $3.40 | 27,494 |
| 2016-11-04 | $0.29 | $0.30 | $0.29 | $0.29 | $2.92 | 5,641 |
| 2016-11-03 | $0.32 | $0.32 | $0.29 | $0.29 | $2.85 | 4,257 |
| 2016-11-02 | $0.31 | $0.32 | $0.28 | $0.31 | $3.10 | 3,020 |
| 2016-11-01 | $0.30 | $0.34 | $0.27 | $0.31 | $3.11 | 3,855 |
| 2016-10-31 | $0.31 | $0.31 | $0.27 | $0.31 | $3.10 | 21,526 |
| 2016-10-28 | $0.34 | $0.34 | $0.29 | $0.30 | $3.00 | 30,948 |
| 2016-10-27 | $0.30 | $0.35 | $0.30 | $0.32 | $3.20 | 5,441 |
| 2016-10-26 | $0.38 | $0.38 | $0.30 | $0.31 | $3.10 | 13,677 |
| 2016-10-25 | $0.38 | $0.38 | $0.35 | $0.35 | $3.46 | 8,523 |
| 2016-10-24 | $0.37 | $0.38 | $0.36 | $0.36 | $3.58 | 4,937 |
| 2016-10-21 | $0.40 | $0.40 | $0.34 | $0.38 | $3.80 | 32,305 |
| 2016-10-20 | $0.38 | $0.43 | $0.37 | $0.38 | $3.80 | 5,237 |
| 2016-10-19 | $0.39 | $0.42 | $0.38 | $0.38 | $3.80 | 11,827 |
| 2016-10-18 | $0.36 | $0.39 | $0.36 | $0.39 | $3.95 | 5,065 |
| 2016-10-17 | $0.38 | $0.40 | $0.36 | $0.37 | $3.70 | 6,510 |
| 2016-10-14 | $0.39 | $0.39 | $0.37 | $0.38 | $3.80 | 8,279 |
| 2016-10-13 | $0.43 | $0.43 | $0.37 | $0.37 | $3.74 | 10,327 |
| 2016-10-12 | $0.43 | $0.43 | $0.40 | $0.41 | $4.10 | 7,769 |
| 2016-10-11 | $0.45 | $0.45 | $0.40 | $0.43 | $4.30 | 3,691 |
| 2016-10-10 | $0.42 | $0.43 | $0.41 | $0.41 | $4.10 | 4,253 |
| 2016-10-07 | $0.42 | $0.43 | $0.41 | $0.42 | $4.20 | 10,686 |
| 2016-10-06 | $0.41 | $0.44 | $0.40 | $0.41 | $4.06 | 10,360 |
| 2016-10-05 | $0.42 | $0.44 | $0.41 | $0.41 | $4.12 | 9,953 |
| 2016-10-04 | $0.45 | $0.45 | $0.40 | $0.43 | $4.29 | 59,389 |
| 2016-10-03 | $0.46 | $0.47 | $0.43 | $0.43 | $4.33 | 18,453 |
| 2016-09-30 | $0.48 | $0.50 | $0.46 | $0.47 | $4.70 | 29,259 |
| 2016-09-29 | $0.51 | $0.52 | $0.45 | $0.48 | $4.80 | 21,166 |
| 2016-09-28 | $0.50 | $0.52 | $0.49 | $0.49 | $4.90 | 6,333 |
| 2016-09-27 | $0.52 | $0.52 | $0.49 | $0.50 | $5.00 | 16,458 |
| 2016-09-26 | $0.50 | $0.53 | $0.49 | $0.49 | $4.93 | 3,056 |
| 2016-09-23 | $0.49 | $0.53 | $0.49 | $0.50 | $5.03 | 15,120 |
| 2016-09-22 | $0.51 | $0.53 | $0.49 | $0.49 | $4.92 | 9,021 |
| 2016-09-21 | $0.53 | $0.54 | $0.50 | $0.51 | $5.11 | 5,253 |
| 2016-09-20 | $0.52 | $0.54 | $0.50 | $0.52 | $5.21 | 9,633 |
| 2016-09-19 | $0.52 | $0.55 | $0.50 | $0.53 | $5.30 | 9,198 |
| 2016-09-16 | $0.54 | $0.54 | $0.49 | $0.51 | $5.15 | 31,552 |
| 2016-09-15 | $0.54 | $0.56 | $0.53 | $0.55 | $5.45 | 9,415 |
| 2016-09-14 | $0.54 | $0.56 | $0.52 | $0.56 | $5.58 | 2,528 |
| 2016-09-13 | $0.54 | $0.55 | $0.52 | $0.54 | $5.35 | 1,002 |
| 2016-09-12 | $0.57 | $0.57 | $0.52 | $0.55 | $5.50 | 9,215 |
| 2016-09-09 | $0.57 | $0.57 | $0.53 | $0.55 | $5.49 | 2,297 |
| 2016-09-08 | $0.57 | $0.57 | $0.52 | $0.56 | $5.62 | 6,891 |
| 2016-09-07 | $0.56 | $0.58 | $0.54 | $0.54 | $5.44 | 8,570 |
| 2016-09-06 | $0.53 | $0.56 | $0.53 | $0.56 | $5.57 | 8,161 |
| 2016-09-02 | $0.55 | $0.55 | $0.48 | $0.51 | $5.11 | 22,790 |
| 2016-09-01 | $0.51 | $0.59 | $0.51 | $0.53 | $5.30 | 4,077 |
| 2016-08-31 | $0.57 | $0.57 | $0.52 | $0.53 | $5.30 | 27,004 |
| 2016-08-30 | $0.60 | $0.60 | $0.57 | $0.57 | $5.71 | 7,346 |
| 2016-08-29 | $0.62 | $0.65 | $0.58 | $0.61 | $6.09 | 11,618 |
| 2016-08-26 | $0.64 | $0.67 | $0.58 | $0.61 | $6.10 | 11,654 |
| 2016-08-25 | $0.67 | $0.67 | $0.63 | $0.63 | $6.30 | 2,404 |
| 2016-08-24 | $0.64 | $0.67 | $0.63 | $0.65 | $6.50 | 7,576 |
| 2016-08-23 | $0.70 | $0.71 | $0.61 | $0.65 | $6.49 | 26,686 |
| 2016-08-22 | $0.76 | $0.76 | $0.67 | $0.69 | $6.90 | 32,363 |
| 2016-08-19 | $0.67 | $0.74 | $0.66 | $0.73 | $7.25 | 71,583 |
| 2016-08-18 | $0.64 | $0.70 | $0.63 | $0.67 | $6.67 | 54,515 |
| 2016-08-17 | $0.62 | $0.65 | $0.60 | $0.63 | $6.30 | 12,178 |
| 2016-08-16 | $0.61 | $0.64 | $0.60 | $0.62 | $6.20 | 5,548 |
| 2016-08-15 | $0.61 | $0.62 | $0.58 | $0.60 | $6.01 | 4,049 |
| 2016-08-12 | $0.62 | $0.62 | $0.57 | $0.59 | $5.87 | 2,566 |
| 2016-08-11 | $0.57 | $0.63 | $0.57 | $0.60 | $6.00 | 2,004 |
| 2016-08-10 | $0.59 | $0.61 | $0.57 | $0.57 | $5.73 | 5,395 |
| 2016-08-09 | $0.60 | $0.63 | $0.59 | $0.60 | $6.00 | 13,192 |
| 2016-08-08 | $0.57 | $0.63 | $0.57 | $0.60 | $6.00 | 4,835 |
| 2016-08-05 | $0.59 | $0.60 | $0.57 | $0.59 | $5.87 | 5,835 |
| 2016-08-04 | $0.59 | $0.60 | $0.56 | $0.56 | $5.60 | 10,184 |
| 2016-08-03 | $0.59 | $0.61 | $0.58 | $0.60 | $6.00 | 9,506 |
| 2016-08-02 | $0.62 | $0.62 | $0.57 | $0.61 | $6.08 | 16,375 |
| 2016-08-01 | $0.57 | $0.67 | $0.57 | $0.61 | $6.10 | 55,613 |
| 2016-07-29 | $0.62 | $0.65 | $0.58 | $0.59 | $5.87 | 5,711 |
| 2016-07-28 | $0.59 | $0.62 | $0.59 | $0.60 | $6.01 | 3,846 |
| 2016-07-27 | $0.62 | $0.65 | $0.57 | $0.59 | $5.90 | 15,608 |
| 2016-07-26 | $0.62 | $0.64 | $0.59 | $0.61 | $6.06 | 11,948 |
| 2016-07-25 | $0.70 | $0.73 | $0.57 | $0.59 | $5.90 | 79,399 |
| 2016-07-22 | $0.61 | $0.63 | $0.60 | $0.60 | $6.00 | 2,199 |
| 2016-07-21 | $0.64 | $0.64 | $0.60 | $0.61 | $6.10 | 1,727 |
| 2016-07-20 | $0.58 | $0.70 | $0.58 | $0.64 | $6.40 | 27,292 |
| 2016-07-19 | $0.59 | $0.61 | $0.59 | $0.60 | $6.00 | 654 |
| 2016-07-18 | $0.58 | $0.62 | $0.58 | $0.61 | $6.10 | 1,488 |
| 2016-07-15 | $0.59 | $0.62 | $0.58 | $0.60 | $6.01 | 504 |
| 2016-07-14 | $0.55 | $0.61 | $0.55 | $0.58 | $5.80 | 5,956 |
| 2016-07-13 | $0.59 | $0.62 | $0.55 | $0.60 | $6.00 | 2,886 |
| 2016-07-12 | $0.55 | $0.64 | $0.55 | $0.61 | $6.08 | 31,334 |
| 2016-07-11 | $0.54 | $0.58 | $0.54 | $0.58 | $5.80 | 1,736 |
| 2016-07-08 | $0.56 | $0.58 | $0.53 | $0.56 | $5.60 | 2,586 |
| 2016-07-07 | $0.56 | $0.58 | $0.55 | $0.58 | $5.78 | 3,427 |
| 2016-07-06 | $0.59 | $0.60 | $0.48 | $0.55 | $5.45 | 10,103 |
| 2016-07-05 | $0.59 | $0.61 | $0.57 | $0.58 | $5.80 | 1,367 |
| 2016-07-01 | $0.57 | $0.61 | $0.57 | $0.59 | $5.90 | 1,375 |
| 2016-06-30 | $0.58 | $0.60 | $0.57 | $0.57 | $5.73 | 4,068 |
| 2016-06-29 | $0.61 | $0.61 | $0.59 | $0.59 | $5.95 | 1,655 |
| 2016-06-28 | $0.61 | $0.62 | $0.58 | $0.60 | $6.00 | 5,520 |
| 2016-06-27 | $0.63 | $0.63 | $0.58 | $0.58 | $5.83 | 9,038 |
| 2016-06-24 | $0.59 | $0.63 | $0.59 | $0.63 | $6.30 | 9,233 |
| 2016-06-23 | $0.63 | $0.63 | $0.61 | $0.61 | $6.05 | 861 |
| 2016-06-22 | $0.62 | $0.64 | $0.60 | $0.61 | $6.10 | 5,737 |
| 2016-06-21 | $0.61 | $0.64 | $0.60 | $0.60 | $6.00 | 7,018 |
| 2016-06-20 | $0.65 | $0.65 | $0.60 | $0.62 | $6.23 | 5,092 |
| 2016-06-17 | $0.63 | $0.64 | $0.61 | $0.64 | $6.36 | 5,170 |
| 2016-06-16 | $0.61 | $0.64 | $0.60 | $0.62 | $6.20 | 5,297 |
| 2016-06-15 | $0.59 | $0.63 | $0.59 | $0.60 | $6.00 | 9,974 |
| 2016-06-14 | $0.62 | $0.62 | $0.60 | $0.62 | $6.20 | 10,950 |
| 2016-06-13 | $0.65 | $0.66 | $0.61 | $0.62 | $6.20 | 10,474 |
| 2016-06-10 | $0.65 | $0.75 | $0.62 | $0.63 | $6.30 | 12,855 |
| 2016-06-09 | $0.63 | $0.80 | $0.63 | $0.68 | $6.80 | 78,608 |
| 2016-06-08 | $0.63 | $0.63 | $0.62 | $0.62 | $6.21 | 2,333 |
| 2016-06-07 | $0.63 | $0.65 | $0.62 | $0.62 | $6.22 | 2,222 |
| 2016-06-06 | $0.62 | $0.65 | $0.62 | $0.62 | $6.21 | 3,174 |
| 2016-06-03 | $0.62 | $0.65 | $0.62 | $0.63 | $6.30 | 3,111 |
| 2016-06-02 | $0.62 | $0.65 | $0.62 | $0.63 | $6.25 | 5,460 |
| 2016-06-01 | $0.63 | $0.63 | $0.61 | $0.62 | $6.20 | 3,729 |
| 2016-05-31 | $0.65 | $0.65 | $0.61 | $0.61 | $6.10 | 1,842 |
| 2016-05-27 | $0.68 | $0.68 | $0.63 | $0.63 | $6.31 | 3,531 |
| 2016-05-26 | $0.68 | $0.69 | $0.65 | $0.68 | $6.80 | 5,924 |
| 2016-05-25 | $0.63 | $0.72 | $0.63 | $0.68 | $6.80 | 8,018 |
| 2016-05-24 | $0.65 | $0.68 | $0.61 | $0.62 | $6.20 | 3,678 |
| 2016-05-23 | $0.63 | $0.68 | $0.62 | $0.65 | $6.54 | 7,806 |
| 2016-05-20 | $0.64 | $0.65 | $0.61 | $0.61 | $6.10 | 7,282 |
| 2016-05-19 | $0.64 | $0.64 | $0.62 | $0.64 | $6.39 | 1,780 |
| 2016-05-18 | $0.65 | $0.65 | $0.61 | $0.64 | $6.40 | 2,477 |
| 2016-05-17 | $0.68 | $0.70 | $0.64 | $0.66 | $6.60 | 8,083 |
| 2016-05-16 | $0.67 | $0.73 | $0.64 | $0.70 | $7.00 | 6,603 |
| 2016-05-13 | $0.67 | $0.73 | $0.64 | $0.64 | $6.40 | 6,688 |
| 2016-05-12 | $0.70 | $0.73 | $0.65 | $0.65 | $6.54 | 6,627 |
| 2016-05-11 | $0.76 | $0.80 | $0.69 | $0.69 | $6.90 | 6,683 |
| 2016-05-10 | $0.76 | $0.79 | $0.72 | $0.76 | $7.60 | 6,833 |
| 2016-05-09 | $0.73 | $0.75 | $0.70 | $0.72 | $7.15 | 6,919 |
| 2016-05-06 | $0.69 | $0.79 | $0.69 | $0.74 | $7.35 | 26,338 |
| 2016-05-05 | $0.82 | $0.82 | $0.61 | $0.69 | $6.91 | 37,026 |
| 2016-05-04 | $0.81 | $0.90 | $0.80 | $0.85 | $8.50 | 30,869 |
| 2016-05-03 | $0.82 | $0.89 | $0.79 | $0.83 | $8.30 | 20,731 |
| 2016-05-02 | $0.90 | $1.40 | $0.80 | $0.80 | $8.00 | 207,185 |
| 2016-04-29 | $0.76 | $0.80 | $0.75 | $0.78 | $7.80 | 10,519 |
| 2016-04-28 | $0.78 | $0.85 | $0.75 | $0.79 | $7.90 | 20,855 |
| 2016-04-27 | $0.99 | $1.00 | $0.82 | $0.89 | $8.90 | 12,004 |
| 2016-04-26 | $0.82 | $1.08 | $0.77 | $0.96 | $9.60 | 43,201 |
| 2016-04-25 | $0.81 | $0.85 | $0.79 | $0.84 | $8.39 | 1,166 |
| 2016-04-22 | $0.84 | $0.84 | $0.77 | $0.79 | $7.90 | 3,625 |
| 2016-04-21 | $0.77 | $0.84 | $0.75 | $0.84 | $8.35 | 6,813 |
| 2016-04-20 | $0.77 | $0.78 | $0.73 | $0.77 | $7.70 | 1,003 |
| 2016-04-19 | $0.77 | $0.77 | $0.74 | $0.75 | $7.50 | 4,460 |
| 2016-04-18 | $0.75 | $0.76 | $0.71 | $0.73 | $7.27 | 5,437 |
| 2016-04-15 | $0.79 | $0.79 | $0.75 | $0.76 | $7.57 | 3,065 |
| 2016-04-14 | $0.80 | $0.80 | $0.77 | $0.79 | $7.90 | 1,697 |
| 2016-04-13 | $0.80 | $0.80 | $0.76 | $0.79 | $7.90 | 2,887 |
| 2016-04-12 | $0.79 | $0.80 | $0.75 | $0.80 | $8.00 | 3,126 |
| 2016-04-11 | $0.75 | $0.81 | $0.75 | $0.78 | $7.80 | 892 |
| 2016-04-08 | $0.79 | $0.79 | $0.71 | $0.78 | $7.80 | 2,847 |
| 2016-04-07 | $0.78 | $0.78 | $0.73 | $0.75 | $7.50 | 7,870 |
| 2016-04-06 | $0.79 | $0.87 | $0.77 | $0.78 | $7.80 | 6,465 |
| 2016-04-05 | $0.77 | $0.85 | $0.77 | $0.78 | $7.75 | 2,777 |
| 2016-04-04 | $0.76 | $0.84 | $0.76 | $0.79 | $7.90 | 5,503 |
| 2016-04-01 | $0.84 | $0.88 | $0.74 | $0.80 | $8.00 | 6,624 |
| 2016-03-31 | $0.77 | $0.88 | $0.76 | $0.81 | $8.06 | 2,827 |
| 2016-03-30 | $0.73 | $0.79 | $0.69 | $0.74 | $7.40 | 8,354 |
| 2016-03-29 | $0.77 | $0.77 | $0.70 | $0.72 | $7.20 | 3,615 |
| 2016-03-28 | $0.85 | $0.90 | $0.70 | $0.74 | $7.41 | 6,187 |
| 2016-03-24 | $0.86 | $0.89 | $0.80 | $0.83 | $8.30 | 8,692 |
| 2016-03-23 | $0.90 | $0.90 | $0.85 | $0.85 | $8.50 | 8,255 |
| 2016-03-22 | $0.96 | $0.96 | $0.88 | $0.89 | $8.90 | 7,633 |
| 2016-03-21 | $0.98 | $1.08 | $0.88 | $0.91 | $9.10 | 45,153 |
| 2016-03-18 | $0.76 | $1.00 | $0.76 | $1.00 | $10.00 | 83,380 |
| 2016-03-17 | $0.70 | $0.77 | $0.68 | $0.73 | $7.30 | 10,728 |
| 2016-03-16 | $0.64 | $0.75 | $0.64 | $0.70 | $7.00 | 8,257 |
| 2016-03-15 | $0.68 | $0.68 | $0.63 | $0.64 | $6.40 | 15,022 |
| 2016-03-14 | $0.71 | $0.78 | $0.60 | $0.63 | $6.30 | 10,761 |
| 2016-03-11 | $0.69 | $0.71 | $0.60 | $0.67 | $6.70 | 17,096 |
| 2016-03-10 | $0.78 | $0.79 | $0.66 | $0.70 | $7.00 | 39,851 |
| 2016-03-09 | $0.55 | $0.81 | $0.51 | $0.76 | $7.60 | 131,563 |
| 2016-03-08 | $0.49 | $0.55 | $0.46 | $0.49 | $4.90 | 10,811 |
| 2016-03-07 | $0.50 | $0.51 | $0.45 | $0.48 | $4.80 | 7,323 |
| 2016-03-04 | $0.54 | $0.54 | $0.49 | $0.49 | $4.90 | 5,396 |
| 2016-03-03 | $0.53 | $0.54 | $0.50 | $0.50 | $5.00 | 3,704 |
| 2016-03-02 | $0.50 | $0.54 | $0.49 | $0.52 | $5.15 | 668 |
| 2016-03-01 | $0.53 | $0.53 | $0.49 | $0.49 | $4.90 | 1,167 |
| 2016-02-29 | $0.55 | $0.55 | $0.50 | $0.50 | $5.00 | 672 |
| 2016-02-26 | $0.53 | $0.53 | $0.51 | $0.52 | $5.20 | 2,124 |
| 2016-02-25 | $0.50 | $0.53 | $0.49 | $0.51 | $5.10 | 1,530 |
| 2016-02-24 | $0.55 | $0.55 | $0.50 | $0.50 | $5.00 | 2,770 |
| 2016-02-23 | $0.53 | $0.55 | $0.52 | $0.52 | $5.20 | 4,324 |
| 2016-02-22 | $0.47 | $0.52 | $0.44 | $0.52 | $5.20 | 5,701 |
| 2016-02-19 | $0.48 | $0.50 | $0.45 | $0.46 | $4.56 | 1,927 |
| 2016-02-18 | $0.43 | $0.46 | $0.42 | $0.46 | $4.60 | 15,868 |
| 2016-02-17 | $0.41 | $0.46 | $0.36 | $0.42 | $4.20 | 9,556 |
| 2016-02-16 | $0.41 | $0.44 | $0.40 | $0.42 | $4.20 | 9,591 |
| 2016-02-12 | $0.41 | $0.43 | $0.39 | $0.43 | $4.25 | 15,540 |
| 2016-02-11 | $0.39 | $0.40 | $0.35 | $0.39 | $3.90 | 9,681 |
| 2016-02-10 | $0.41 | $0.43 | $0.38 | $0.38 | $3.80 | 7,374 |
| 2016-02-09 | $0.43 | $0.45 | $0.40 | $0.40 | $4.00 | 7,169 |
| 2016-02-08 | $0.49 | $0.49 | $0.40 | $0.41 | $4.09 | 20,557 |
| 2016-02-05 | $0.50 | $0.54 | $0.48 | $0.49 | $4.90 | 5,145 |
| 2016-02-04 | $0.53 | $0.53 | $0.47 | $0.49 | $4.92 | 9,113 |
| 2016-02-03 | $0.52 | $0.52 | $0.46 | $0.50 | $5.00 | 8,494 |
| 2016-02-02 | $0.53 | $0.56 | $0.48 | $0.50 | $5.00 | 25,992 |
| 2016-02-01 | $0.58 | $0.61 | $0.55 | $0.56 | $5.61 | 33,319 |
| 2016-01-29 | $0.53 | $0.62 | $0.53 | $0.56 | $5.60 | 56,827 |
| 2016-01-28 | $0.48 | $0.53 | $0.48 | $0.52 | $5.19 | 7,219 |
| 2016-01-27 | $0.52 | $0.53 | $0.49 | $0.50 | $5.00 | 4,329 |
| 2016-01-26 | $0.49 | $0.53 | $0.48 | $0.48 | $4.84 | 12,936 |
| 2016-01-25 | $0.53 | $0.53 | $0.49 | $0.50 | $4.99 | 11,123 |
| 2016-01-22 | $0.50 | $0.53 | $0.48 | $0.52 | $5.20 | 7,655 |
| 2016-01-21 | $0.49 | $0.53 | $0.48 | $0.50 | $5.00 | 5,574 |
| 2016-01-20 | $0.54 | $0.54 | $0.46 | $0.49 | $4.90 | 9,103 |
| 2016-01-19 | $0.50 | $0.54 | $0.46 | $0.47 | $4.72 | 9,712 |
| 2016-01-15 | $0.58 | $0.58 | $0.50 | $0.51 | $5.10 | 9,857 |
| 2016-01-14 | $0.60 | $0.63 | $0.51 | $0.56 | $5.58 | 33,155 |
| 2016-01-13 | $0.62 | $0.62 | $0.57 | $0.59 | $5.86 | 17,322 |
| 2016-01-12 | $0.80 | $0.80 | $0.55 | $0.62 | $6.20 | 42,510 |
| 2016-01-11 | $1.00 | $1.00 | $0.62 | $0.72 | $7.15 | 279,194 |
| 2016-01-08 | $1.70 | $1.73 | $1.68 | $1.73 | $17.30 | 2,202 |
| 2016-01-07 | $1.71 | $1.75 | $1.65 | $1.67 | $16.70 | 1,145 |
| 2016-01-06 | $1.76 | $1.76 | $1.70 | $1.71 | $17.10 | 842 |
| 2016-01-05 | $1.78 | $1.81 | $1.70 | $1.76 | $17.60 | 7,065 |
| 2016-01-04 | $1.84 | $1.85 | $1.80 | $1.82 | $18.20 | 4,000 |
| 2015-12-31 | $1.89 | $1.89 | $1.81 | $1.84 | $18.40 | 8,003 |
| 2015-12-30 | $1.82 | $1.89 | $1.82 | $1.85 | $18.50 | 9,406 |
| 2015-12-29 | $1.78 | $1.84 | $1.78 | $1.82 | $18.20 | 3,804 |
| 2015-12-28 | $1.85 | $1.85 | $1.75 | $1.81 | $18.10 | 10,856 |
| 2015-12-24 | $1.86 | $1.93 | $1.85 | $1.87 | $18.70 | 723 |
| 2015-12-23 | $1.94 | $1.97 | $1.85 | $1.89 | $18.90 | 2,343 |
| 2015-12-22 | $1.97 | $1.97 | $1.83 | $1.88 | $18.80 | 3,979 |
| 2015-12-21 | $2.00 | $2.00 | $1.88 | $1.95 | $19.50 | 1,615 |
| 2015-12-18 | $1.83 | $1.95 | $1.83 | $1.95 | $19.50 | 7,270 |
| 2015-12-17 | $1.94 | $1.99 | $1.81 | $1.85 | $18.50 | 4,584 |
| 2015-12-16 | $1.93 | $2.02 | $1.91 | $1.91 | $19.10 | 1,387 |
| 2015-12-15 | $2.00 | $2.06 | $1.87 | $1.89 | $18.90 | 10,069 |
| 2015-12-14 | $2.00 | $2.04 | $1.91 | $1.91 | $19.10 | 7,474 |
| 2015-12-11 | $2.01 | $2.04 | $1.95 | $1.98 | $19.80 | 2,335 |
| 2015-12-10 | $1.93 | $2.08 | $1.93 | $2.06 | $20.60 | 3,969 |
| 2015-12-09 | $1.92 | $2.04 | $1.87 | $1.98 | $19.80 | 9,662 |
| 2015-12-08 | $2.05 | $2.07 | $2.04 | $2.06 | $20.60 | 2,124 |
| 2015-12-07 | $2.17 | $2.21 | $2.03 | $2.06 | $20.60 | 11,120 |
| 2015-12-04 | $2.81 | $3.69 | $2.20 | $2.29 | $22.86 | 241,435 |
| 2015-12-03 | $1.87 | $2.61 | $1.85 | $2.37 | $23.70 | 9,013 |
| 2015-12-02 | $1.80 | $1.84 | $1.80 | $1.81 | $18.10 | 870 |
| 2015-12-01 | $1.80 | $1.85 | $1.80 | $1.85 | $18.50 | 485 |
| 2015-11-30 | $1.74 | $1.81 | $1.70 | $1.80 | $18.00 | 1,327 |
| 2015-11-27 | $1.69 | $1.81 | $1.67 | $1.81 | $18.10 | 819 |
| 2015-11-25 | $1.81 | $1.81 | $1.71 | $1.71 | $17.10 | 944 |
| 2015-11-24 | $1.69 | $1.80 | $1.69 | $1.72 | $17.20 | 2,300 |
| 2015-11-23 | $1.68 | $1.81 | $1.68 | $1.79 | $17.90 | 1,903 |
| 2015-11-20 | $1.75 | $1.75 | $1.69 | $1.71 | $17.12 | 3,002 |
| 2015-11-19 | $1.76 | $1.78 | $1.69 | $1.75 | $17.50 | 1,548 |
| 2015-11-18 | $1.68 | $1.91 | $1.68 | $1.75 | $17.50 | 348 |
| 2015-11-17 | $1.66 | $1.80 | $1.66 | $1.78 | $17.80 | 716 |
| 2015-11-16 | $1.86 | $1.93 | $1.71 | $1.80 | $17.95 | 2,679 |
| 2015-11-13 | $1.92 | $1.96 | $1.85 | $1.95 | $19.50 | 1,130 |
| 2015-11-12 | $1.92 | $1.99 | $1.85 | $1.86 | $18.60 | 1,265 |
| 2015-11-11 | $1.98 | $2.00 | $1.98 | $2.00 | $20.00 | 47 |
| 2015-11-10 | $2.06 | $2.06 | $1.90 | $2.05 | $20.50 | 714 |
| 2015-11-09 | $2.05 | $2.08 | $2.03 | $2.07 | $20.70 | 1,202 |
| 2015-11-06 | $2.03 | $2.07 | $1.91 | $2.07 | $20.70 | 1,620 |
| 2015-11-05 | $1.96 | $2.06 | $1.82 | $2.04 | $20.40 | 1,041 |
| 2015-11-04 | $1.96 | $2.02 | $1.84 | $1.99 | $19.90 | 1,912 |
| 2015-11-03 | $1.87 | $1.97 | $1.78 | $1.97 | $19.70 | 2,028 |
| 2015-11-02 | $1.74 | $1.98 | $1.72 | $1.88 | $18.82 | 990 |
| 2015-10-30 | $1.74 | $1.98 | $1.62 | $1.74 | $17.40 | 1,188 |
| 2015-10-29 | $1.71 | $1.75 | $1.70 | $1.74 | $17.40 | 307 |
| 2015-10-28 | $1.75 | $1.88 | $1.64 | $1.75 | $17.50 | 2,757 |
| 2015-10-27 | $1.93 | $1.93 | $1.63 | $1.75 | $17.50 | 3,852 |
| 2015-10-26 | $1.71 | $1.72 | $1.51 | $1.59 | $15.90 | 2,821 |
| 2015-10-23 | $1.76 | $1.77 | $1.71 | $1.72 | $17.20 | 798 |
| 2015-10-22 | $1.78 | $1.78 | $1.71 | $1.71 | $17.10 | 910 |
| 2015-10-21 | $1.72 | $1.83 | $1.72 | $1.75 | $17.50 | 884 |
| 2015-10-20 | $2.00 | $2.01 | $1.71 | $1.73 | $17.30 | 6,576 |
| 2015-10-19 | $1.88 | $1.94 | $1.86 | $1.86 | $18.60 | 3,286 |
| 2015-10-16 | $2.08 | $2.08 | $1.88 | $1.93 | $19.30 | 4,508 |
| 2015-10-15 | $2.12 | $2.12 | $2.04 | $2.09 | $20.90 | 1,903 |
| 2015-10-14 | $2.16 | $2.16 | $2.06 | $2.09 | $20.90 | 204 |
| 2015-10-13 | $2.13 | $2.13 | $2.02 | $2.04 | $20.40 | 419 |
| 2015-10-12 | $2.04 | $2.09 | $2.02 | $2.09 | $20.90 | 2,647 |
| 2015-10-09 | $2.03 | $2.29 | $2.02 | $2.02 | $20.20 | 3,929 |
| 2015-10-08 | $2.06 | $2.44 | $2.02 | $2.02 | $20.20 | 2,753 |
| 2015-10-07 | $2.07 | $2.34 | $2.02 | $2.04 | $20.40 | 1,811 |
| 2015-10-06 | $2.09 | $2.13 | $2.02 | $2.10 | $21.00 | 853 |
| 2015-10-05 | $2.10 | $2.10 | $2.00 | $2.02 | $20.20 | 1,795 |
| 2015-10-02 | $2.17 | $2.18 | $1.99 | $2.02 | $20.20 | 5,873 |
| 2015-10-01 | $2.35 | $2.47 | $2.01 | $2.08 | $20.80 | 4,051 |
| 2015-09-30 | $2.25 | $2.60 | $2.25 | $2.31 | $23.10 | 1,461 |
| 2015-09-29 | $2.29 | $2.40 | $2.20 | $2.25 | $22.50 | 1,274 |
| 2015-09-28 | $2.34 | $2.39 | $2.29 | $2.30 | $23.00 | 2,197 |
| 2015-09-25 | $2.56 | $2.56 | $2.37 | $2.37 | $23.70 | 1,088 |
| 2015-09-24 | $2.52 | $2.57 | $2.50 | $2.54 | $25.40 | 1,090 |
| 2015-09-23 | $2.62 | $2.62 | $2.41 | $2.59 | $25.90 | 5,038 |
| 2015-09-22 | $2.68 | $2.69 | $2.54 | $2.57 | $25.70 | 1,942 |
| 2015-09-21 | $2.68 | $2.80 | $2.53 | $2.75 | $27.50 | 3,614 |
| 2015-09-18 | $2.37 | $2.92 | $2.37 | $2.92 | $29.20 | 21,195 |
| 2015-09-17 | $2.37 | $2.48 | $2.35 | $2.46 | $24.60 | 1,942 |
| 2015-09-16 | $2.35 | $2.48 | $2.35 | $2.45 | $24.50 | 5,509 |
| 2015-09-15 | $2.37 | $2.49 | $2.33 | $2.40 | $24.00 | 630 |
| 2015-09-14 | $2.27 | $2.48 | $2.15 | $2.45 | $24.50 | 3,796 |
| 2015-09-11 | $2.54 | $2.54 | $2.24 | $2.32 | $23.20 | 5,109 |
| 2015-09-10 | $2.45 | $2.62 | $2.43 | $2.54 | $25.40 | 790 |
| 2015-09-09 | $2.66 | $2.71 | $2.61 | $2.64 | $26.40 | 1,256 |
| 2015-09-08 | $2.55 | $2.69 | $2.51 | $2.63 | $26.30 | 2,871 |
| 2015-09-04 | $2.54 | $2.54 | $2.47 | $2.52 | $25.20 | 425 |
| 2015-09-03 | $2.42 | $2.62 | $2.41 | $2.50 | $25.00 | 3,113 |
| 2015-09-02 | $2.36 | $2.49 | $2.36 | $2.42 | $24.20 | 998 |
| 2015-09-01 | $2.29 | $2.49 | $2.23 | $2.41 | $24.10 | 2,532 |
| 2015-08-31 | $2.54 | $2.57 | $2.45 | $2.53 | $25.34 | 1,261 |
| 2015-08-28 | $2.39 | $2.56 | $2.39 | $2.51 | $25.10 | 1,471 |
| 2015-08-27 | $2.49 | $2.49 | $2.44 | $2.48 | $24.80 | 662 |
| 2015-08-26 | $2.39 | $2.48 | $2.18 | $2.39 | $23.90 | 3,726 |
GenVec Inc (GNVC) News Headlines
Recent GenVec Inc (GNVC) News
Similar Companies to GenVec Inc (GNVC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |