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, 2018
0.6500
0.6650
0.6030
0.6300
85,300
-0.01(-1.58%)
Nov 29, 2018
0.6307
0.6680
0.6162
0.6401
129,757
+0.01(+1.28%)
Nov 28, 2018
0.5810
0.6686
0.5586
0.6320
221,528
+0.01(+1.97%)
Nov 27, 2018
0.6000
0.6500
0.5855
0.6198
120,711
-0.00(-0.03%)
Nov 26, 2018
0.6800
0.6800
0.6100
0.6200
216,017
-0.04(-6.06%)
Nov 23, 2018
0.5700
0.6800
0.5600
0.6600
256,200
+0.09(+15.79%)
Nov 21, 2018
0.5700
0.5700
0.5700
0
-0.01(-1.23%)
Nov 20, 2018
0.5900
0.6000
0.5600
0.5771
113,193
-0.00(-0.33%)
Nov 19, 2018
0.5607
0.5960
0.5607
0.5790
129,153
-0.00(-0.17%)
Nov 16, 2018
0.5800
0.6100
0.5800
0.5800
90,500
-0.00(-0.09%)
Nov 15, 2018
0.5899
0.5970
0.5703
0.5805
158,516
+0.00(+0.09%)
Nov 14, 2018
0.6000
0.6231
0.5700
0.5800
390,290
-0.04(-5.69%)
Nov 13, 2018
0.6800
0.6825
0.6000
0.6150
478,558
-0.07(-9.85%)
Nov 12, 2018
0.6876
0.7300
0.6647
0.6822
76,909
+0.00(+0.32%)
Nov 09, 2018
0.7300
0.7600
0.6700
0.6800
80,200
-0.05(-6.85%)
Nov 08, 2018
0.7400
0.7649
0.7000
0.7300
278,984
+0.01(+1.37%)
Nov 07, 2018
0.7300
0.7700
0.6902
0.7201
199,090
-0.01(-1.56%)
Nov 06, 2018
0.7280
0.7360
0.7000
0.7315
213,846
+0.03(+3.64%)
Nov 05, 2018
0.6595
0.7280
0.6436
0.7058
306,271
+0.06(+8.58%)
Nov 02, 2018
0.6700
0.6700
0.6400
0.6500
199,600
-0.01(-2.17%)
Nov 01, 2018
0.6570
0.6727
0.6425
0.6644
734,357
+0.03(+4.22%)
Oct 31, 2018
0.6213
0.6498
0.6213
0.6375
83,084
+0.01(+1.19%)
Oct 30, 2018
0.6200
0.6684
0.6200
0.6300
215,665
-0.02(-2.97%)
Oct 29, 2018
0.6629
0.6869
0.6315
0.6493
62,251
-0.00(-0.26%)
Oct 26, 2018
0.6650
0.6710
0.6410
0.6510
76,500
-0.01(-2.12%)
Oct 25, 2018
0.6429
0.6966
0.6400
0.6651
72,230
+0.03(+3.92%)
Oct 24, 2018
0.6386
0.7300
0.6386
0.6400
313,406
+0.01(+1.27%)
Oct 23, 2018
0.6301
0.6500
0.6301
0.6320
136,265
+0.00(+0.30%)
Oct 22, 2018
0.7114
0.7119
0.6200
0.6301
547,090
-0.09(-12.49%)
Oct 19, 2018
0.7400
0.7500
0.7000
0.7200
268,200
-0.02(-2.73%)
Oct 18, 2018
0.7677
0.7875
0.7201
0.7402
229,997
-0.02(-2.75%)
Oct 17, 2018
0.7500
0.7899
0.7449
0.7611
119,330
+0.00(+0.14%)
Oct 16, 2018
0.7500
0.7800
0.7400
0.7600
135,847
+0.01(+1.95%)
Oct 15, 2018
0.7788
0.7788
0.7400
0.7455
157,557
-0.02(-3.18%)
Oct 12, 2018
0.7700
0.8300
0.7500
0.7700
160,700
+0.01(+0.89%)
Oct 11, 2018
0.7500
0.7938
0.7500
0.7632
171,894
+0.00(+0.41%)
Oct 10, 2018
0.7800
0.7997
0.7500
0.7601
286,628
-0.02(-2.55%)
Oct 09, 2018
0.7986
0.8265
0.7700
0.7800
156,772
-0.02(-2.50%)
Oct 08, 2018
0.8300
0.8400
0.7700
0.8000
311,647
-0.03(-3.61%)
Oct 05, 2018
0.8400
0.8800
0.8200
0.8300
415,200
-0.01(-1.30%)
Oct 04, 2018
0.8190
0.8499
0.8001
0.8409
476,552
+0.04(+5.11%)
Oct 03, 2018
0.7800
0.8200
0.7500
0.8000
478,511
+0.04(+5.33%)
Oct 02, 2018
0.8000
0.8200
0.7302
0.7595
545,835
-0.03(-3.25%)
Oct 01, 2018
0.8450
0.8500
0.7800
0.7850
705,068
+0.01(+0.64%)
Sep 28, 2018
0.8100
0.8300
0.7200
0.7800
483,900
-0.02(-2.50%)
Sep 27, 2018
0.8200
0.8300
0.7600
0.8000
872,226
-0.02(-2.44%)
Sep 26, 2018
0.7200
0.8600
0.6800
0.8200
2,140,783
+0.10(+14.33%)
Sep 25, 2018
0.6800
0.7511
0.6600
0.7172
1,574,129
+0.11(+17.57%)
Sep 24, 2018
0.5500
0.6699
0.5200
0.6100
1,155,043
+0.06(+10.91%)
Sep 21, 2018
0.5200
0.5500
0.5050
0.5500
281,400
+0.04(+7.76%)
Sep 20, 2018
0.5216
0.5216
0.5051
0.5104
262,361
-0.00(-0.12%)
Sep 19, 2018
0.4970
0.5300
0.4951
0.5110
318,580
+0.01(+2.10%)
Sep 18, 2018
0.5100
0.5100
0.4900
0.5005
388,306
-0.01(-1.15%)
Sep 17, 2018
0.5599
0.5599
0.5005
0.5063
305,883
-0.01(-2.63%)
Sep 14, 2018
0.5600
0.5600
0.5200
0.5200
201,000
-0.01(-2.59%)
Sep 13, 2018
0.5466
0.5564
0.5240
0.5338
405,728
-0.01(-1.15%)
Sep 12, 2018
0.5500
0.5500
0.5300
0.5400
232,285
-0.01(-1.94%)
Sep 11, 2018
0.5670
0.5800
0.5500
0.5507
392,106
-0.01(-1.70%)
Sep 10, 2018
0.5925
0.5970
0.5601
0.5602
522,939
-0.04(-6.32%)
Sep 07, 2018
0.6150
0.6230
0.5900
0.5980
216,600
-0.00(-0.33%)
Sep 06, 2018
0.6100
0.6200
0.5900
0.6000
159,015
-0.00(-0.03%)
Sep 05, 2018
0.6200
0.6487
0.6000
0.6002
329,680
-0.02(-3.19%)
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
.