| GENVEC Add to My Watchlist | (NSDQ: GNVC) |
| GenVec | 1.72 | +0.04 (+2.38%) | 1,641,271 |
| Historical Data for GNVC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.68 | 1.74 | 1.68 | 1,640,371 | 1.72 | +0.04 +2.38% |
| 02/08/10 | 1.80 | 1.80 | 1.66 | 2,903,151 | 1.68 | -0.11 -6.15% |
| 02/05/10 | 1.85 | 1.85 | 1.68 | 3,313,112 | 1.79 | -0.05 -2.72% |
| 02/04/10 | 1.79 | 1.87 | 1.72 | 2,589,596 | 1.84 | +0.01 +0.55% |
| 02/03/10 | 1.90 | 1.91 | 1.78 | 3,248,628 | 1.83 | -0.03 -1.61% |
| 02/02/10 | 1.80 | 1.91 | 1.78 | 4,164,970 | 1.86 | +0.07 +3.91% |
| 02/01/10 | 1.70 | 1.86 | 1.70 | 4,916,411 | 1.79 | +0.12 +7.19% |
| 01/29/10 | 1.78 | 1.85 | 1.67 | 5,334,053 | 1.67 | -0.11 -6.18% |
| 01/28/10 | 1.84 | 1.98 | 1.75 | 11,439,410 | 1.78 | -0.04 -2.20% |
| 01/27/10 | 2.14 | 2.17 | 1.66 | 29,437,610 | 1.82 | -0.65 -26.32% |
| 01/26/10 | 2.54 | 2.60 | 2.37 | 7,112,585 | 2.47 | -0.19 -7.14% |
| 01/25/10 | 3.18 | 3.34 | 2.58 | 13,788,542 | 2.66 | -0.33 -11.04% |
| 01/22/10 | 2.39 | 3.29 | 2.35 | 19,777,437 | 2.99 | +0.60 +25.10% |
| 01/21/10 | 2.24 | 2.39 | 2.16 | 5,068,335 | 2.39 | +0.19 +8.64% |
| 01/20/10 | 1.96 | 2.23 | 1.92 | 6,023,838 | 2.20 | +0.26 +13.40% |
| 01/19/10 | 2.01 | 2.16 | 1.90 | 11,387,915 | 1.94 | +0.20 +11.49% |
| 01/18/10 | 1.74 | 1.74 | 1.74 | 0 | 1.74 | 0.00 0.00% |
| 01/15/10 | 1.98 | 1.99 | 1.66 | 9,093,141 | 1.74 | -0.16 -8.37% |
| 01/14/10 | 1.70 | 1.94 | 1.66 | 3,935,484 | 1.90 | +0.15 +8.51% |
| 01/13/10 | 1.77 | 1.80 | 1.65 | 1,738,574 | 1.75 | -0.05 -2.77% |
| 01/12/10 | 1.76 | 1.83 | 1.55 | 4,190,790 | 1.80 | -0.02 -1.10% |
| 01/11/10 | 1.88 | 1.88 | 1.68 | 2,844,908 | 1.82 | 0.00 0.00% |
| 01/08/10 | 1.61 | 1.88 | 1.61 | 3,811,452 | 1.82 | +0.11 +6.43% |
| 01/07/10 | 1.62 | 1.75 | 1.57 | 9,589,701 | 1.71 | +0.27 +18.75% |
| 01/06/10 | 1.49 | 1.49 | 1.34 | 2,725,260 | 1.44 | -0.07 -4.64% |
| 01/05/10 | 1.47 | 1.52 | 1.41 | 3,713,740 | 1.51 | +0.10 +7.09% |
| 01/04/10 | 1.25 | 1.42 | 1.23 | 5,186,659 | 1.41 | +0.21 +17.50% |
| 01/01/10 | 1.20 | 1.20 | 1.20 | 0 | 1.20 | 0.00 0.00% |
| 12/31/09 | 1.07 | 1.20 | 1.06 | 1,553,884 | 1.20 | +0.10 +9.09% |
| 12/30/09 | 1.06 | 1.11 | 1.03 | 638,869 | 1.10 | +0.04 +3.77% |
| 12/29/09 | 1.10 | 1.11 | 1.05 | 786,065 | 1.06 | -0.02 -1.85% |
| 12/28/09 | 1.10 | 1.13 | 1.07 | 788,680 | 1.08 | -0.04 -3.56% |
| 12/25/09 | 1.15 | 1.15 | 1.09 | 401,816 | 1.12 | 0.00 0.00% |
| 12/24/09 | 1.15 | 1.15 | 1.09 | 401,816 | 1.12 | -0.00 -0.01% |
| 12/23/09 | 1.10 | 1.22 | 1.02 | 4,234,340 | 1.12 | +0.01 +1.11% |
| 12/22/09 | 0.95 | 1.12 | 0.93 | 2,132,420 | 1.11 | +0.16 +16.61% |
| 12/21/09 | 0.96 | 0.98 | 0.93 | 824,888 | 0.95 | +0.04 +4.38% |
| 12/18/09 | 0.94 | 0.94 | 0.90 | 479,442 | 0.91 | -0.01 -0.68% |
| 12/17/09 | 0.93 | 0.94 | 0.89 | 808,696 | 0.92 | -0.03 -3.56% |
| 12/16/09 | 0.95 | 0.96 | 0.90 | 601,819 | 0.95 | +0.00 +0.02% |
| 12/15/09 | 0.99 | 1.02 | 0.90 | 1,066,121 | 0.95 | -0.05 -4.54% |
| 12/14/09 | 0.97 | 1.03 | 0.91 | 1,069,426 | 0.99 | +0.07 +8.15% |
| 12/11/09 | 0.96 | 0.96 | 0.91 | 957,958 | 0.92 | -0.04 -4.17% |
| 12/10/09 | 0.96 | 0.97 | 0.92 | 941,857 | 0.96 | +0.01 +1.04% |
| 12/09/09 | 1.03 | 1.04 | 0.92 | 2,771,906 | 0.95 | -0.09 -8.64% |
| 12/08/09 | 1.08 | 1.08 | 1.02 | 527,168 | 1.04 | -0.03 -2.80% |
| 12/07/09 | 1.10 | 1.10 | 1.05 | 921,295 | 1.07 | 0.00 0.00% |
| 12/04/09 | 1.05 | 1.08 | 0.98 | 1,793,518 | 1.07 | +0.02 +1.90% |
| 12/03/09 | 1.15 | 1.15 | 1.05 | 1,670,255 | 1.05 | -0.06 -5.41% |
| 12/02/09 | 1.13 | 1.17 | 1.08 | 1,821,853 | 1.11 | +0.03 +2.77% |
| \/ Download Data To Spreadsheet | ||||||
