Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
0.9100
0.9400
0.9000
0.9100
669,579
-0.00(-0.30%)
Jan 30, 2018
0.9249
0.9400
0.9029
0.9127
625,090
-0.01(-0.97%)
Jan 29, 2018
0.9400
0.9800
0.9100
0.9216
1,307,512
-0.02(-1.96%)
Jan 26, 2018
0.9000
0.9900
0.8700
0.9400
3,819,170
+0.06(+6.66%)
Jan 25, 2018
0.9000
0.9100
0.8810
0.8813
616,036
-0.02(-1.91%)
Jan 24, 2018
0.8900
0.9099
0.8743
0.8985
1,260,869
+0.01(+0.67%)
Jan 23, 2018
0.8707
0.8987
0.8700
0.8925
1,100,588
+0.01(+1.29%)
Jan 22, 2018
0.9000
0.9100
0.8600
0.8811
1,513,242
-0.01(-1.21%)
Jan 19, 2018
0.8490
0.9000
0.8202
0.8919
3,227,824
+0.07(+8.76%)
Jan 18, 2018
0.8343
0.8401
0.8193
0.8201
1,447,532
+0.01(+1.25%)
Jan 17, 2018
0.8200
0.8491
0.7912
0.8100
6,413,002
-0.27(-25.00%)
Jan 16, 2018
1.140
1.160
1.070
1.080
936,201
-0.04(-4.00%)
Jan 12, 2018
1.125
1.125
1.125
0
-0.02(-2.17%)
Jan 11, 2018
1.050
1.190
1.050
1.150
967,999
+0.10(+9.52%)
Jan 10, 2018
1.050
1.100
1.030
1.050
842,710
+0.00(+0.00%)
Jan 09, 2018
1.090
1.100
1.030
1.050
766,067
-0.01(-0.94%)
Jan 08, 2018
1.110
1.137
1.050
1.060
631,510
-0.06(-5.36%)
Jan 05, 2018
1.170
1.200
1.110
1.120
678,848
-0.05(-4.27%)
Jan 04, 2018
1.220
1.230
1.160
1.170
423,358
-0.04(-3.31%)
Jan 03, 2018
1.230
1.260
1.190
1.210
254,261
-0.02(-1.63%)
Jan 02, 2018
1.170
1.250
1.160
1.230
287,284
+0.07(+6.03%)
Dec 29, 2017
1.160
1.160
1.160
0
-0.04(-3.33%)
Dec 28, 2017
1.290
1.300
1.170
1.200
603,279
-0.07(-5.51%)
Dec 27, 2017
1.250
1.390
1.160
1.270
2,164,297
-0.01(-0.78%)
Dec 26, 2017
1.100
1.290
1.100
1.280
2,341,482
+0.17(+15.32%)
Dec 22, 2017
1.110
1.150
1.100
1.110
385,706
-0.01(-0.89%)
Dec 21, 2017
1.060
1.120
1.060
1.120
377,837
+0.06(+5.66%)
Dec 20, 2017
1.070
1.110
1.050
1.060
250,256
-0.01(-0.93%)
Dec 19, 2017
1.100
1.120
1.040
1.070
248,938
-0.03(-2.73%)
Dec 18, 2017
1.100
1.130
1.080
1.100
359,290
+0.03(+2.80%)
Dec 15, 2017
1.040
1.080
1.010
1.070
561,152
+0.03(+2.88%)
Dec 14, 2017
1.060
1.090
1.010
1.040
382,160
-0.02(-1.89%)
Dec 13, 2017
1.070
1.070
1.040
1.060
342,617
+0.01(+0.95%)
Dec 12, 2017
1.070
1.100
1.041
1.050
325,746
-0.02(-1.87%)
Dec 11, 2017
1.110
1.130
1.069
1.070
325,728
-0.03(-2.73%)
Dec 08, 2017
1.120
1.130
1.070
1.100
168,497
+0.00(+0.00%)
Dec 07, 2017
1.060
1.130
1.045
1.100
565,134
+0.04(+3.77%)
Dec 06, 2017
1.100
1.111
1.060
1.060
468,163
-0.06(-5.36%)
Dec 05, 2017
1.170
1.200
1.120
1.120
473,987
-0.06(-5.08%)
Dec 04, 2017
1.190
1.210
1.170
1.180
388,879
+0.00(+0.00%)
Dec 01, 2017
1.240
1.240
1.175
1.180
565,259
-0.04(-3.28%)
Nov 30, 2017
1.160
1.240
1.150
1.220
544,004
+0.06(+5.17%)
Nov 29, 2017
1.180
1.187
1.150
1.160
233,972
-0.02(-1.69%)
Nov 28, 2017
1.210
1.210
1.160
1.180
351,873
-0.02(-1.67%)
Nov 27, 2017
1.270
1.273
1.155
1.200
801,894
-0.09(-6.98%)
Nov 24, 2017
1.230
1.330
1.210
1.290
539,437
+0.08(+6.61%)
Nov 22, 2017
1.150
1.277
1.120
1.210
925,409
+0.05(+4.31%)
Nov 21, 2017
1.140
1.170
1.120
1.160
352,921
+0.04(+3.57%)
Nov 20, 2017
1.150
1.220
1.110
1.120
656,804
-0.03(-2.61%)
Nov 17, 2017
1.160
1.210
1.140
1.150
375,365
-0.02(-1.71%)
Nov 16, 2017
1.140
1.190
1.080
1.170
660,022
+0.02(+1.74%)
Nov 15, 2017
1.050
1.150
1.040
1.150
431,559
+0.08(+7.48%)
Nov 14, 2017
1.080
1.120
1.060
1.070
362,292
-0.02(-1.83%)
Nov 13, 2017
1.160
1.160
1.080
1.090
466,198
-0.07(-6.03%)
Nov 10, 2017
1.130
1.180
1.130
1.160
351,539
+0.03(+2.65%)
Nov 09, 2017
1.090
1.160
1.070
1.130
347,603
+0.04(+3.67%)
Nov 08, 2017
1.100
1.110
1.060
1.090
587,855
-0.02(-1.80%)
Nov 07, 2017
1.290
1.290
1.100
1.110
1,211,225
-0.16(-12.60%)
Nov 06, 2017
1.050
1.370
1.030
1.270
1,351,718
+0.22(+20.95%)
Nov 03, 2017
1.120
1.120
1.040
1.050
884,474
-0.05(-4.55%)
Nov 02, 2017
1.050
1.200
1.050
1.100
866,998
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.