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, 2019
2.050
2.124
2.030
2.070
258,700
-0.04(-1.90%)
Dec 30, 2019
2.100
2.150
2.030
2.110
253,371
-0.02(-0.94%)
Dec 27, 2019
2.190
2.210
2.100
2.130
99,000
-0.05(-2.29%)
Dec 26, 2019
2.250
2.300
2.130
2.180
168,355
-0.09(-3.96%)
Dec 24, 2019
2.200
2.291
2.160
2.270
95,000
+0.05(+2.25%)
Dec 23, 2019
2.040
2.250
2.030
2.220
256,504
+0.16(+7.77%)
Dec 20, 2019
2.070
2.087
2.030
2.060
110,000
-0.03(-1.44%)
Dec 19, 2019
2.140
2.144
2.060
2.090
102,474
-0.02(-0.95%)
Dec 18, 2019
2.110
2.130
2.060
2.110
90,635
-0.03(-1.40%)
Dec 17, 2019
2.180
2.240
2.100
2.140
117,150
-0.04(-1.83%)
Dec 16, 2019
2.170
2.185
2.100
2.180
145,300
-0.01(-0.46%)
Dec 13, 2019
2.200
2.250
2.150
2.190
83,500
-0.02(-0.90%)
Dec 12, 2019
2.260
2.320
2.200
2.210
87,007
-0.06(-2.64%)
Dec 11, 2019
2.150
2.270
2.100
2.270
191,619
+0.16(+7.58%)
Dec 10, 2019
2.140
2.200
2.100
2.110
121,473
-0.04(-1.86%)
Dec 09, 2019
2.160
2.240
2.110
2.150
118,326
+0.00(+0.00%)
Dec 06, 2019
2.180
2.249
2.110
2.150
130,000
-0.01(-0.46%)
Dec 05, 2019
2.270
2.310
2.160
2.160
78,311
-0.09(-4.00%)
Dec 04, 2019
2.270
2.290
2.210
2.250
78,853
-0.04(-1.75%)
Dec 03, 2019
2.450
2.450
2.250
2.290
96,119
-0.13(-5.37%)
Dec 02, 2019
2.540
2.560
2.300
2.420
150,885
-0.08(-3.20%)
Nov 29, 2019
2.320
2.550
2.297
2.500
337,000
+0.18(+7.76%)
Nov 27, 2019
2.220
2.330
2.180
2.320
347,600
+0.14(+6.42%)
Nov 26, 2019
2.200
2.200
2.100
2.180
154,410
-0.02(-0.91%)
Nov 25, 2019
2.200
2.300
2.180
2.200
129,653
+0.01(+0.46%)
Nov 22, 2019
2.190
2.200
2.100
2.190
88,300
-0.03(-1.35%)
Nov 21, 2019
2.210
2.248
2.130
2.220
115,075
+0.01(+0.45%)
Nov 20, 2019
2.210
2.300
2.210
2.210
92,506
-0.02(-0.90%)
Nov 19, 2019
2.250
2.290
2.210
2.230
81,231
+0.00(+0.00%)
Nov 18, 2019
2.280
2.290
2.210
2.230
81,703
-0.02(-0.89%)
Nov 15, 2019
2.300
2.350
2.180
2.250
241,400
+0.01(+0.45%)
Nov 14, 2019
2.010
2.310
2.010
2.240
138,553
+0.19(+9.27%)
Nov 13, 2019
2.090
2.230
1.990
2.050
270,096
-0.11(-5.09%)
Nov 12, 2019
2.280
2.370
2.030
2.160
172,321
-0.12(-5.26%)
Nov 11, 2019
2.360
2.500
2.280
2.280
158,692
-0.02(-0.87%)
Nov 08, 2019
2.350
2.350
2.280
2.300
72,900
-0.06(-2.54%)
Nov 07, 2019
2.450
2.466
2.280
2.360
128,666
-0.06(-2.48%)
Nov 06, 2019
2.550
2.555
2.418
2.420
71,923
-0.12(-4.72%)
Nov 05, 2019
2.690
2.702
2.510
2.540
141,837
-0.10(-3.79%)
Nov 04, 2019
2.560
2.640
2.520
2.640
106,579
+0.08(+3.13%)
Nov 01, 2019
2.500
2.580
2.430
2.560
99,200
+0.08(+3.23%)
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%)
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
.