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 (%)
Oct 31, 2019
2.530
2.580
2.450
2.480
73,072
-0.07(-2.75%)
Oct 30, 2019
2.590
2.620
2.530
2.550
43,592
-0.02(-0.78%)
Oct 29, 2019
2.570
2.650
2.520
2.570
115,102
+0.03(+1.18%)
Oct 28, 2019
2.440
2.620
2.440
2.540
93,098
+0.06(+2.42%)
Oct 25, 2019
2.450
2.570
2.420
2.480
107,600
+0.03(+1.22%)
Oct 24, 2019
2.640
2.740
2.420
2.450
560,094
-0.17(-6.49%)
Oct 23, 2019
2.600
2.640
2.570
2.620
49,400
+0.01(+0.38%)
Oct 22, 2019
2.610
2.630
2.570
2.610
37,541
+0.01(+0.38%)
Oct 21, 2019
2.640
2.680
2.600
2.600
19,099
-0.01(-0.38%)
Oct 18, 2019
2.690
2.690
2.563
2.610
41,800
-0.03(-1.14%)
Oct 17, 2019
2.620
2.747
2.570
2.640
40,811
-0.05(-1.86%)
Oct 16, 2019
2.680
2.720
2.610
2.690
46,084
+0.01(+0.37%)
Oct 15, 2019
2.600
2.787
2.556
2.680
58,142
+0.07(+2.68%)
Oct 14, 2019
2.630
2.690
2.570
2.610
16,942
-0.01(-0.38%)
Oct 11, 2019
2.440
2.690
2.430
2.620
169,900
+0.20(+8.26%)
Oct 10, 2019
2.510
2.529
2.380
2.420
106,057
-0.11(-4.35%)
Oct 09, 2019
2.590
2.640
2.520
2.530
46,143
-0.04(-1.56%)
Oct 08, 2019
2.640
2.699
2.514
2.570
79,930
-0.06(-2.28%)
Oct 07, 2019
2.750
2.780
2.630
2.630
60,243
-0.10(-3.66%)
Oct 04, 2019
2.830
2.900
2.580
2.730
71,500
-0.09(-3.19%)
Oct 03, 2019
2.800
2.910
2.760
2.820
53,670
+0.03(+1.08%)
Oct 02, 2019
2.710
2.940
2.590
2.790
95,280
+0.05(+1.82%)
Oct 01, 2019
2.790
2.900
2.710
2.740
131,840
-0.16(-5.52%)
Sep 30, 2019
3.130
3.130
2.800
2.900
244,597
-0.18(-5.84%)
Sep 27, 2019
3.240
3.283
3.030
3.080
214,600
-0.16(-4.94%)
Sep 26, 2019
3.250
3.390
3.110
3.240
57,357
-0.01(-0.31%)
Sep 25, 2019
3.350
3.370
3.040
3.250
108,479
-0.13(-3.85%)
Sep 24, 2019
3.480
3.490
3.255
3.380
107,340
-0.09(-2.59%)
Sep 23, 2019
3.480
3.500
3.360
3.470
68,653
-0.04(-1.14%)
Sep 20, 2019
3.440
3.510
3.373
3.510
99,900
+0.04(+1.15%)
Sep 19, 2019
3.560
3.580
3.400
3.470
76,701
-0.11(-3.07%)
Sep 18, 2019
3.530
3.583
3.470
3.580
113,283
+0.05(+1.42%)
Sep 17, 2019
3.610
3.610
3.520
3.530
133,873
-0.07(-1.94%)
Sep 16, 2019
3.600
3.630
3.500
3.600
111,058
+0.02(+0.56%)
Sep 13, 2019
3.440
3.620
3.440
3.580
200,700
+0.14(+4.07%)
Sep 12, 2019
3.610
3.620
3.370
3.440
137,476
-0.18(-4.97%)
Sep 11, 2019
3.450
3.750
3.400
3.620
572,961
+0.17(+4.93%)
Sep 10, 2019
3.270
3.520
3.270
3.450
99,148
+0.16(+4.86%)
Sep 09, 2019
3.440
3.450
3.180
3.290
107,126
-0.11(-3.24%)
Sep 06, 2019
3.450
3.483
3.320
3.400
94,900
+0.03(+0.89%)
Sep 05, 2019
3.480
3.550
3.370
3.370
153,594
-0.07(-2.03%)
Sep 04, 2019
3.240
3.580
3.150
3.440
412,509
+0.20(+6.17%)
Sep 03, 2019
3.130
3.260
3.100
3.240
80,887
+0.10(+3.18%)
Aug 30, 2019
3.160
3.230
3.130
3.140
62,800
-0.01(-0.32%)
Aug 29, 2019
3.100
3.170
3.071
3.150
42,612
+0.03(+0.96%)
Aug 28, 2019
3.070
3.180
3.000
3.120
43,125
+0.04(+1.30%)
Aug 27, 2019
3.090
3.170
2.999
3.080
95,559
+0.01(+0.33%)
Aug 26, 2019
3.060
3.170
3.020
3.070
44,680
+0.01(+0.33%)
Aug 23, 2019
3.250
3.290
2.980
3.060
95,600
-0.18(-5.56%)
Aug 22, 2019
3.270
3.300
3.190
3.240
35,939
-0.03(-0.92%)
Aug 21, 2019
3.170
3.373
3.170
3.270
147,108
+0.11(+3.48%)
Aug 20, 2019
3.080
3.200
3.020
3.160
77,493
+0.07(+2.27%)
Aug 19, 2019
3.150
3.190
2.960
3.090
147,338
-0.03(-0.96%)
Aug 16, 2019
3.110
3.126
2.990
3.120
107,300
+0.00(+0.00%)
Aug 15, 2019
3.070
3.200
2.960
3.120
71,436
+0.07(+2.30%)
Aug 14, 2019
3.090
3.090
2.940
3.050
98,781
-0.05(-1.61%)
Aug 13, 2019
3.090
3.130
3.020
3.100
62,235
+0.06(+1.97%)
Aug 12, 2019
3.170
3.300
3.000
3.040
121,376
-0.15(-4.70%)
Aug 09, 2019
3.150
3.210
3.055
3.190
88,000
+0.06(+1.92%)
Aug 08, 2019
3.250
3.250
3.030
3.130
117,249
-0.12(-3.69%)
Aug 07, 2019
3.130
3.250
3.000
3.250
148,736
+0.08(+2.52%)
Aug 06, 2019
3.030
3.170
2.910
3.170
69,928
+0.14(+4.62%)
Aug 05, 2019
3.170
3.170
2.920
3.030
219,801
-0.15(-4.72%)
Aug 02, 2019
3.300
3.410
3.100
3.180
246,500
-0.16(-4.79%)
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
.