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, 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%)
Nov 01, 2017
1.170
1.174
1.080
1.100
641,818
-0.06(-5.17%)
Oct 31, 2017
1.190
1.210
1.150
1.160
768,759
-0.04(-3.33%)
Oct 30, 2017
1.190
1.210
1.060
1.200
1,510,244
+0.02(+1.69%)
Oct 27, 2017
1.200
1.220
1.150
1.180
647,178
-0.03(-2.07%)
Oct 26, 2017
1.250
1.259
1.200
1.205
489,109
-0.05(-3.98%)
Oct 25, 2017
1.400
1.400
1.250
1.255
1,102,176
-0.15(-10.36%)
Oct 24, 2017
1.450
1.480
1.390
1.400
359,616
-0.06(-4.11%)
Oct 23, 2017
1.490
1.520
1.410
1.460
404,222
+0.00(+0.00%)
Oct 20, 2017
1.400
1.480
1.360
1.460
763,900
+0.06(+4.29%)
Oct 19, 2017
1.440
1.440
1.340
1.400
638,137
-0.03(-2.10%)
Oct 18, 2017
1.540
1.580
1.410
1.430
830,696
-0.12(-7.74%)
Oct 17, 2017
1.590
1.590
1.450
1.550
762,374
-0.05(-3.13%)
Oct 16, 2017
1.610
1.690
1.560
1.600
659,449
-0.01(-0.62%)
Oct 13, 2017
1.670
1.690
1.600
1.610
873,135
-0.08(-4.73%)
Oct 12, 2017
1.730
1.740
1.680
1.690
808,171
-0.03(-1.74%)
Oct 11, 2017
1.780
1.800
1.680
1.720
828,537
-0.04(-2.27%)
Oct 10, 2017
1.720
1.780
1.650
1.760
1,150,499
+0.06(+3.53%)
Oct 09, 2017
1.780
1.819
1.590
1.700
1,375,956
-0.05(-2.86%)
Oct 06, 2017
1.890
1.910
1.680
1.750
2,523,351
-0.06(-3.31%)
Oct 05, 2017
1.460
2.150
1.425
1.810
10,727,860
+0.36(+24.83%)
Oct 04, 2017
1.370
1.480
1.360
1.450
1,516,290
+0.07(+5.07%)
Oct 03, 2017
1.420
1.450
1.330
1.380
1,823,142
-0.05(-3.50%)
Oct 02, 2017
1.480
1.500
1.350
1.430
1,900,015
-0.03(-2.05%)
Sep 29, 2017
1.250
1.500
1.210
1.460
6,927,472
+0.24(+19.67%)
Sep 28, 2017
1.210
1.300
1.170
1.220
2,722,974
+0.03(+2.52%)
Sep 27, 2017
1.130
1.190
7,125,535
-0.06(-4.80%)
Sep 26, 2017
1.950
1.990
1.230
1.250
10,009,754
-4.08(-76.55%)
Sep 25, 2017
5.450
5.230
5.330
543,681
+0.04(+0.76%)
Sep 22, 2017
5.280
5.420
5.250
5.290
119,050
+0.00(+0.00%)
Sep 21, 2017
5.280
5.440
5.220
5.290
185,972
+0.02(+0.38%)
Sep 20, 2017
5.272
5.460
5.220
5.270
238,689
+0.01(+0.19%)
Sep 19, 2017
5.220
5.280
5.165
5.260
132,435
+0.03(+0.57%)
Sep 18, 2017
5.290
5.350
5.210
5.230
170,050
-0.02(-0.38%)
Sep 15, 2017
5.365
5.150
5.250
182,367
-0.01(-0.19%)
Sep 14, 2017
5.390
5.390
5.000
5.260
238,784
-0.11(-2.05%)
Sep 13, 2017
5.200
5.420
5.130
5.370
138,412
+0.13(+2.48%)
Sep 12, 2017
5.610
5.700
5.160
5.240
272,672
-0.35(-6.26%)
Sep 11, 2017
5.420
5.610
5.405
5.590
153,595
+0.19(+3.52%)
Sep 08, 2017
5.390
5.440
5.330
5.400
157,346
+0.03(+0.56%)
Sep 07, 2017
5.300
5.390
5.180
5.370
173,875
+0.13(+2.48%)
Sep 06, 2017
5.150
5.265
5.090
5.240
162,981
+0.14(+2.75%)
Sep 05, 2017
4.950
5.196
4.888
5.100
245,596
+0.14(+2.82%)
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
.