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 (%)
Nov 30, 2015
6.380
6.670
6.170
6.400
185,291
+0.05(+0.79%)
Nov 27, 2015
6.170
6.390
6.090
6.350
60,869
+0.17(+2.75%)
Nov 25, 2015
6.150
6.180
6.180
6.180
180,200
+0.02(+0.32%)
Nov 24, 2015
6.040
6.200
6.020
6.160
61,744
+0.07(+1.15%)
Nov 23, 2015
5.890
6.230
5.710
6.090
116,029
+0.17(+2.87%)
Nov 20, 2015
5.970
6.140
5.890
5.920
148,597
-0.01(-0.17%)
Nov 19, 2015
6.340
6.380
5.900
5.930
186,705
-0.43(-6.76%)
Nov 18, 2015
6.130
6.420
5.840
6.360
249,604
+0.24(+3.92%)
Nov 17, 2015
5.940
6.210
5.780
6.120
348,240
+0.21(+3.55%)
Nov 16, 2015
5.840
5.935
5.700
5.910
139,310
+0.07(+1.20%)
Nov 13, 2015
5.750
6.270
5.720
5.840
162,405
+0.11(+1.92%)
Nov 12, 2015
5.750
5.870
5.650
5.730
257,260
-0.06(-1.04%)
Nov 11, 2015
6.020
6.070
5.730
5.790
243,329
-0.19(-3.18%)
Nov 10, 2015
6.110
6.252
5.680
5.980
332,134
-0.11(-1.81%)
Nov 09, 2015
6.400
6.640
5.965
6.090
280,656
-0.37(-5.73%)
Nov 06, 2015
5.980
6.470
5.800
6.460
472,943
+0.44(+7.31%)
Nov 05, 2015
5.600
6.180
5.540
6.020
586,362
+0.58(+10.66%)
Nov 04, 2015
5.200
5.680
5.160
5.440
417,385
+0.27(+5.22%)
Nov 03, 2015
5.000
5.200
4.920
5.170
327,326
+0.14(+2.78%)
Nov 02, 2015
4.790
5.080
4.790
5.030
197,607
+0.24(+5.01%)
Oct 30, 2015
4.820
4.940
4.720
4.790
299,924
-0.01(-0.21%)
Oct 29, 2015
4.620
4.990
4.590
4.800
516,354
+0.18(+3.90%)
Oct 28, 2015
4.380
4.630
4.310
4.620
457,488
+0.24(+5.48%)
Oct 27, 2015
4.300
4.540
4.290
4.380
313,674
+0.07(+1.62%)
Oct 26, 2015
4.430
4.576
4.273
4.310
261,354
-0.16(-3.58%)
Oct 23, 2015
4.420
4.579
4.360
4.470
227,869
+0.06(+1.36%)
Oct 22, 2015
4.880
5.000
4.270
4.410
528,625
-0.47(-9.63%)
Oct 21, 2015
5.000
5.000
4.850
4.880
461,452
-0.12(-2.40%)
Oct 20, 2015
5.180
5.200
4.990
5.000
563,566
-0.17(-3.29%)
Oct 19, 2015
5.300
5.660
4.750
5.170
2,898,024
-2.06(-28.49%)
Oct 16, 2015
7.480
7.680
7.060
7.230
217,400
-0.24(-3.21%)
Oct 15, 2015
7.210
7.599
7.040
7.470
232,950
+0.36(+5.06%)
Oct 14, 2015
7.810
7.810
6.910
7.110
578,465
-0.65(-8.38%)
Oct 13, 2015
6.930
8.200
6.728
7.760
1,432,250
+0.96(+14.12%)
Oct 12, 2015
6.050
6.849
5.870
6.800
405,441
+0.81(+13.52%)
Oct 09, 2015
6.140
6.401
5.945
5.990
453,686
-0.18(-2.92%)
Oct 08, 2015
6.340
6.900
6.060
6.170
672,305
-0.22(-3.44%)
Oct 07, 2015
7.050
7.230
6.150
6.390
2,426,781
+0.49(+8.31%)
Oct 06, 2015
6.680
6.680
5.858
5.900
366,456
-0.77(-11.54%)
Oct 05, 2015
6.990
7.030
6.560
6.670
142,507
-0.26(-3.75%)
Oct 02, 2015
6.910
7.200
6.780
6.930
219,880
-0.04(-0.57%)
Oct 01, 2015
6.850
7.040
6.540
6.970
202,211
+0.12(+1.75%)
Sep 30, 2015
7.090
7.510
6.630
6.850
362,513
-0.14(-2.00%)
Sep 29, 2015
7.380
7.590
6.880
6.990
137,650
-0.36(-4.90%)
Sep 28, 2015
8.730
8.785
7.320
7.350
291,949
-1.37(-15.71%)
Sep 25, 2015
9.610
9.610
8.480
8.720
194,191
-0.87(-9.07%)
Sep 24, 2015
9.970
10.06
9.400
9.590
113,106
-0.42(-4.20%)
Sep 23, 2015
10.13
10.50
9.980
10.01
145,685
-0.15(-1.48%)
Sep 22, 2015
10.60
10.60
9.890
10.16
183,278
-0.51(-4.78%)
Sep 21, 2015
10.26
10.69
9.880
10.67
393,059
+0.53(+5.23%)
Sep 18, 2015
9.510
10.19
9.510
10.14
227,877
+0.51(+5.30%)
Sep 17, 2015
9.530
9.830
9.330
9.630
329,524
+0.11(+1.16%)
Sep 16, 2015
9.870
9.870
9.290
9.520
96,612
-0.35(-3.55%)
Sep 15, 2015
10.00
10.13
9.820
9.870
95,108
-0.16(-1.60%)
Sep 14, 2015
10.17
10.20
9.680
10.03
145,684
-0.18(-1.76%)
Sep 11, 2015
10.51
10.51
10.10
10.21
151,704
-0.32(-3.04%)
Sep 10, 2015
10.56
10.75
10.45
10.53
116,453
-0.05(-0.47%)
Sep 09, 2015
11.20
11.21
10.54
10.58
101,155
-0.52(-4.68%)
Sep 08, 2015
11.20
11.63
10.94
11.10
88,640
+0.11(+1.00%)
Sep 04, 2015
10.86
10.99
10.99
10.99
127,400
+0.05(+0.46%)
Sep 03, 2015
11.25
11.48
10.78
10.94
139,767
-0.35(-3.10%)
Sep 02, 2015
11.50
11.50
11.05
11.29
314,104
-0.06(-0.53%)
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
.