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, 2021
1.180
1.200
1.130
1.160
420,824
-0.03(-2.52%)
Dec 30, 2021
1.190
1.230
1.160
1.190
519,277
-0.02(-1.65%)
Dec 29, 2021
1.130
1.260
1.120
1.210
998,488
-0.01(-0.82%)
Dec 28, 2021
1.310
1.310
1.120
1.220
2,174,706
-0.09(-6.87%)
Dec 27, 2021
1.420
1.480
1.260
1.310
7,963,644
+0.06(+5.22%)
Dec 23, 2021
1.110
1.350
1.100
1.245
11,802,487
+0.21(+19.71%)
Dec 22, 2021
0.9800
1.060
0.9699
1.040
337,361
+0.07(+7.23%)
Dec 21, 2021
0.9527
0.9900
0.9503
0.9699
222,579
+0.01(+1.48%)
Dec 20, 2021
0.9454
0.9800
0.9101
0.9558
202,931
+0.00(+0.40%)
Dec 17, 2021
0.9700
0.9817
0.9433
0.9520
209,146
-0.02(-1.82%)
Dec 16, 2021
0.9984
1.000
0.9600
0.9696
88,683
-0.00(-0.09%)
Dec 15, 2021
1.000
1.047
0.9200
0.9705
243,049
-0.01(-1.27%)
Dec 14, 2021
1.030
1.035
0.9525
0.9830
223,577
-0.04(-3.63%)
Dec 13, 2021
1.030
1.060
1.010
1.020
242,416
-0.03(-2.86%)
Dec 10, 2021
1.140
1.140
1.035
1.050
314,708
-0.07(-6.25%)
Dec 09, 2021
1.120
1.160
1.100
1.120
182,242
-0.03(-2.61%)
Dec 08, 2021
1.180
1.200
1.120
1.150
207,796
-0.02(-1.71%)
Dec 07, 2021
1.110
1.190
1.100
1.170
179,242
+0.07(+6.36%)
Dec 06, 2021
1.170
1.170
1.040
1.100
244,754
-0.02(-1.79%)
Dec 03, 2021
1.230
1.230
1.053
1.120
405,337
-0.12(-9.68%)
Dec 02, 2021
1.320
1.330
1.195
1.240
326,164
-0.09(-6.77%)
Dec 01, 2021
1.350
1.350
1.310
1.330
69,348
-0.02(-1.48%)
Nov 30, 2021
1.340
1.370
1.332
1.350
88,202
+0.00(+0.00%)
Nov 29, 2021
1.420
1.420
1.330
1.350
57,947
-0.03(-2.17%)
Nov 26, 2021
1.380
1.449
1.340
1.380
71,718
-0.02(-1.43%)
Nov 24, 2021
1.360
1.410
1.360
1.400
89,046
+0.01(+0.72%)
Nov 23, 2021
1.440
1.460
1.290
1.390
222,073
-0.03(-2.11%)
Nov 22, 2021
1.510
1.530
1.410
1.420
184,110
-0.08(-5.33%)
Nov 19, 2021
1.570
1.590
1.500
1.500
145,107
-0.06(-3.85%)
Nov 18, 2021
1.600
1.570
1.550
1.560
96,656
-0.04(-2.50%)
Nov 17, 2021
1.620
1.640
1.520
1.600
178,233
-0.03(-1.84%)
Nov 16, 2021
1.640
1.680
1.600
1.630
124,653
+0.00(+0.00%)
Nov 15, 2021
1.670
1.670
1.615
1.630
115,614
-0.02(-1.21%)
Nov 12, 2021
1.763
1.763
1.650
1.650
243,238
-0.03(-1.79%)
Nov 11, 2021
1.670
1.740
1.670
1.680
155,759
+0.00(+0.00%)
Nov 10, 2021
1.720
1.680
170,269
-0.07(-4.00%)
Nov 09, 2021
1.770
1.771
1.701
1.750
94,431
+0.00(+0.00%)
Nov 08, 2021
1.780
1.810
1.710
1.750
86,692
-0.04(-2.23%)
Nov 05, 2021
1.820
1.820
1.760
1.790
73,791
-0.03(-1.65%)
Nov 04, 2021
1.850
1.900
1.790
1.820
143,757
-0.04(-2.15%)
Nov 03, 2021
1.890
1.940
1.780
1.860
131,934
-0.04(-2.11%)
Nov 02, 2021
1.830
1.930
1.830
1.900
126,251
+0.07(+3.83%)
Nov 01, 2021
1.940
1.970
1.790
1.830
334,873
-0.08(-4.19%)
Oct 29, 2021
1.820
1.930
1.910
144,584
+0.11(+6.11%)
Oct 28, 2021
1.720
1.920
1.800
622,916
+0.13(+7.78%)
Oct 27, 2021
1.760
1.770
1.660
1.670
105,010
-0.10(-5.65%)
Oct 26, 2021
1.730
1.780
1.770
57,532
+0.06(+3.51%)
Oct 25, 2021
1.720
1.730
1.670
1.710
95,275
+0.00(+0.00%)
Oct 22, 2021
1.730
1.730
1.660
1.710
85,490
-0.03(-1.72%)
Oct 21, 2021
1.730
1.748
1.690
1.740
68,395
+0.00(+0.00%)
Oct 20, 2021
1.710
1.800
1.680
1.740
221,565
+0.03(+1.75%)
Oct 19, 2021
1.710
1.740
1.695
1.710
94,432
-0.01(-0.58%)
Oct 18, 2021
1.760
1.760
1.690
1.720
116,764
-0.04(-2.27%)
Oct 15, 2021
1.730
1.810
1.690
1.760
133,986
+0.02(+1.15%)
Oct 14, 2021
1.710
1.740
1.700
1.740
46,235
+0.03(+1.75%)
Oct 13, 2021
1.720
1.750
1.690
1.710
106,582
-0.03(-1.72%)
Oct 12, 2021
1.740
1.760
1.720
1.740
49,308
-0.01(-0.57%)
Oct 11, 2021
1.750
1.765
1.720
1.750
96,231
+0.01(+0.57%)
Oct 08, 2021
1.730
1.758
1.710
1.740
99,010
+0.03(+1.75%)
Oct 07, 2021
1.740
1.780
1.707
1.710
149,915
-0.03(-1.72%)
Oct 06, 2021
1.770
1.795
1.700
1.740
222,278
-0.06(-3.33%)
Oct 05, 2021
1.840
1.850
1.730
1.800
350,340
-0.02(-1.10%)
Oct 04, 2021
1.970
1.990
1.790
1.820
334,311
-0.17(-8.54%)
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
.