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 (%)
Dec 31, 2014
7.020
7.000
7.000
7.000
17,200
-0.07(-0.99%)
Dec 30, 2014
7.490
7.490
7.040
7.070
17,198
-0.12(-1.67%)
Dec 29, 2014
7.350
7.690
7.010
7.190
41,118
-0.20(-2.71%)
Dec 26, 2014
7.500
7.553
7.280
7.390
13,795
-0.03(-0.40%)
Dec 24, 2014
7.510
7.420
7.420
7.420
17,000
-0.11(-1.46%)
Dec 23, 2014
7.900
7.910
7.490
7.530
12,028
-0.01(-0.13%)
Dec 22, 2014
7.505
7.655
7.420
7.540
16,227
+0.01(+0.13%)
Dec 19, 2014
7.530
8.000
7.480
7.530
16,512
-0.02(-0.26%)
Dec 18, 2014
7.364
7.550
7.340
7.550
24,771
+0.22(+3.00%)
Dec 17, 2014
7.200
7.540
7.200
7.330
9,341
+0.12(+1.66%)
Dec 16, 2014
7.880
7.880
7.210
7.210
27,701
-0.64(-8.15%)
Dec 15, 2014
8.390
8.390
7.850
7.850
7,782
-0.46(-5.54%)
Dec 12, 2014
8.400
8.480
8.080
8.310
11,569
-0.10(-1.19%)
Dec 11, 2014
8.500
8.610
8.400
8.410
9,515
-0.09(-1.06%)
Dec 10, 2014
8.850
8.850
8.500
8.500
8,723
-0.22(-2.52%)
Dec 09, 2014
8.680
8.720
8.610
8.720
9,285
+0.00(+0.00%)
Dec 08, 2014
8.800
8.840
8.700
8.720
9,961
-0.13(-1.47%)
Dec 05, 2014
8.910
8.910
8.830
8.850
3,750
-0.02(-0.23%)
Dec 04, 2014
8.820
9.000
8.812
8.870
10,329
-0.13(-1.44%)
Dec 03, 2014
8.970
9.100
8.970
9.000
4,462
+0.00(+0.00%)
Dec 02, 2014
8.980
9.250
8.960
9.000
52,796
+0.00(+0.00%)
Dec 01, 2014
9.020
9.045
8.800
9.000
44,998
-0.07(-0.77%)
Nov 28, 2014
9.030
9.080
8.980
9.070
19,720
+0.07(+0.78%)
Nov 26, 2014
8.950
9.000
9.000
9.000
11,600
-0.09(-0.99%)
Nov 25, 2014
8.980
9.100
8.930
9.090
25,040
+0.07(+0.78%)
Nov 24, 2014
9.000
9.050
8.880
9.020
22,710
-0.03(-0.33%)
Nov 21, 2014
9.010
9.100
8.990
9.050
20,865
+0.00(+0.00%)
Nov 20, 2014
8.980
9.100
8.885
9.050
12,279
+0.10(+1.12%)
Nov 19, 2014
8.880
9.240
8.780
8.950
12,128
+0.02(+0.22%)
Nov 18, 2014
8.900
9.100
8.780
8.930
24,724
+0.07(+0.79%)
Nov 17, 2014
9.000
9.000
8.860
8.860
10,360
-0.04(-0.45%)
Nov 14, 2014
8.800
9.050
8.740
8.900
10,793
-0.04(-0.45%)
Nov 13, 2014
8.910
9.050
8.890
8.940
14,877
-0.06(-0.67%)
Nov 12, 2014
9.000
9.040
8.650
9.000
52,655
+0.28(+3.21%)
Nov 11, 2014
8.880
8.880
8.690
8.720
16,687
-0.13(-1.47%)
Nov 10, 2014
8.870
8.990
8.740
8.850
13,790
+0.17(+1.96%)
Nov 07, 2014
8.560
8.750
8.560
8.680
9,498
-0.16(-1.81%)
Nov 06, 2014
8.940
8.980
8.780
8.840
16,006
-0.17(-1.89%)
Nov 05, 2014
8.992
9.160
8.755
9.010
15,570
+0.06(+0.67%)
Nov 04, 2014
8.700
9.020
8.530
8.950
13,265
+0.20(+2.29%)
Nov 03, 2014
8.537
8.870
8.537
8.750
5,631
-0.03(-0.34%)
Oct 31, 2014
9.050
9.080
8.270
8.780
17,150
-0.22(-2.44%)
Oct 30, 2014
8.770
9.050
8.720
9.000
25,934
+0.00(+0.00%)
Oct 29, 2014
9.120
9.120
8.780
9.000
8,501
-0.21(-2.28%)
Oct 28, 2014
8.600
9.210
8.480
9.210
17,891
+0.34(+3.83%)
Oct 27, 2014
8.800
9.020
8.840
8.870
13,553
+0.03(+0.34%)
Oct 24, 2014
8.400
9.043
8.400
8.840
6,209
+0.05(+0.57%)
Oct 23, 2014
8.250
9.110
8.250
8.790
24,237
+0.19(+2.21%)
Oct 22, 2014
8.680
9.240
8.330
8.600
32,853
-0.42(-4.66%)
Oct 21, 2014
8.340
9.209
8.340
9.020
22,352
+0.28(+3.20%)
Oct 20, 2014
8.750
8.930
8.280
8.740
7,221
-0.01(-0.11%)
Oct 17, 2014
9.030
9.166
8.500
8.750
9,494
-0.13(-1.46%)
Oct 16, 2014
8.700
8.980
8.050
8.880
12,559
+0.08(+0.91%)
Oct 15, 2014
8.390
9.020
7.750
8.800
12,722
+0.19(+2.21%)
Oct 14, 2014
8.710
9.130
8.520
8.610
12,848
+0.00(+0.00%)
Oct 13, 2014
7.620
8.770
7.190
8.610
13,793
+0.49(+6.03%)
Oct 10, 2014
7.960
8.210
7.000
8.120
11,032
+0.12(+1.50%)
Oct 09, 2014
8.710
8.850
8.000
8.000
13,999
-0.50(-5.88%)
Oct 08, 2014
8.360
8.790
8.080
8.500
17,952
+0.29(+3.53%)
Oct 07, 2014
8.690
8.790
8.140
8.210
22,682
-0.62(-7.02%)
Oct 06, 2014
8.690
9.240
8.510
8.830
13,290
+0.16(+1.85%)
Oct 03, 2014
9.040
9.440
8.500
8.670
9,536
-0.23(-2.58%)
Oct 02, 2014
9.440
9.440
8.900
8.900
14,223
-0.17(-1.87%)
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
.