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 (%)
Feb 29, 2016
3.730
4.060
3.730
3.920
127,081
+0.19(+5.09%)
Feb 26, 2016
3.780
3.870
3.720
3.730
100,043
-0.05(-1.32%)
Feb 25, 2016
3.860
3.870
3.500
3.780
73,201
-0.10(-2.58%)
Feb 24, 2016
3.500
3.910
3.330
3.880
138,234
+0.28(+7.78%)
Feb 23, 2016
4.030
4.190
3.590
3.600
139,794
-0.48(-11.76%)
Feb 22, 2016
4.350
4.490
4.030
4.080
132,808
-0.22(-5.12%)
Feb 19, 2016
3.950
4.360
3.930
4.300
140,250
+0.33(+8.31%)
Feb 18, 2016
4.060
4.160
3.950
3.970
159,434
-0.10(-2.46%)
Feb 17, 2016
3.880
4.140
3.700
4.070
257,224
+0.21(+5.44%)
Feb 16, 2016
3.660
3.975
3.650
3.860
197,333
+0.20(+5.46%)
Feb 12, 2016
3.070
3.660
3.660
3.660
447,900
+0.65(+21.59%)
Feb 11, 2016
2.700
3.105
2.650
3.010
193,039
+0.26(+9.45%)
Feb 10, 2016
2.850
3.180
2.720
2.750
187,540
-0.05(-1.79%)
Feb 09, 2016
2.590
2.900
2.560
2.800
150,939
+0.16(+6.06%)
Feb 08, 2016
2.810
2.840
2.590
2.640
213,850
-0.20(-7.04%)
Feb 05, 2016
3.000
3.130
2.830
2.840
211,186
-0.16(-5.33%)
Feb 04, 2016
3.110
3.320
3.000
3.000
106,518
-0.13(-4.15%)
Feb 03, 2016
3.110
3.180
2.951
3.130
118,857
+0.04(+1.29%)
Feb 02, 2016
3.160
3.230
3.050
3.090
112,586
-0.10(-3.13%)
Feb 01, 2016
3.110
3.250
2.970
3.190
91,065
+0.08(+2.57%)
Jan 29, 2016
3.290
3.370
3.010
3.110
158,548
-0.17(-5.18%)
Jan 28, 2016
3.600
3.690
3.250
3.280
166,122
-0.32(-8.89%)
Jan 27, 2016
3.850
3.910
3.590
3.600
84,461
-0.25(-6.49%)
Jan 26, 2016
3.770
3.930
3.670
3.850
86,304
+0.11(+2.94%)
Jan 25, 2016
3.840
4.030
3.720
3.740
173,161
-0.13(-3.36%)
Jan 22, 2016
3.720
3.950
3.650
3.870
116,476
+0.19(+5.16%)
Jan 21, 2016
3.690
3.930
3.540
3.680
968,515
-0.02(-0.54%)
Jan 20, 2016
3.460
3.810
3.340
3.700
348,168
+0.19(+5.41%)
Jan 19, 2016
3.670
3.680
3.380
3.510
265,646
-0.12(-3.31%)
Jan 15, 2016
3.400
3.630
3.630
3.630
223,700
+0.13(+3.71%)
Jan 14, 2016
3.420
3.629
3.100
3.500
165,229
+0.08(+2.34%)
Jan 13, 2016
3.780
3.919
3.380
3.420
192,005
-0.36(-9.52%)
Jan 12, 2016
3.920
4.150
3.600
3.780
211,773
-0.12(-3.08%)
Jan 11, 2016
4.190
4.270
3.840
3.900
253,364
-0.23(-5.57%)
Jan 08, 2016
4.380
4.490
4.110
4.130
171,493
-0.23(-5.28%)
Jan 07, 2016
4.570
4.598
4.350
4.360
123,906
-0.33(-7.04%)
Jan 06, 2016
5.010
5.060
4.570
4.690
150,685
-0.39(-7.68%)
Jan 05, 2016
5.110
5.230
5.030
5.080
59,925
-0.03(-0.59%)
Jan 04, 2016
5.140
5.270
4.998
5.110
142,182
-0.16(-3.04%)
Dec 31, 2015
5.290
5.270
5.270
5.270
164,400
-0.03(-0.57%)
Dec 30, 2015
5.470
5.600
5.290
5.300
225,515
-0.22(-3.99%)
Dec 29, 2015
5.840
5.850
5.400
5.520
208,211
-0.26(-4.50%)
Dec 28, 2015
6.160
6.370
5.720
5.780
203,213
-0.39(-6.32%)
Dec 24, 2015
6.400
6.170
6.170
6.170
45,100
-0.22(-3.44%)
Dec 23, 2015
5.990
6.540
5.890
6.390
315,284
+0.42(+7.04%)
Dec 22, 2015
6.080
6.080
5.730
5.970
147,028
-0.10(-1.65%)
Dec 21, 2015
6.600
6.720
5.960
6.070
201,768
-0.48(-7.33%)
Dec 18, 2015
6.720
7.030
6.510
6.550
155,618
-0.21(-3.11%)
Dec 17, 2015
7.110
7.170
6.680
6.760
297,511
+0.33(+5.13%)
Dec 16, 2015
6.140
6.480
6.120
6.430
129,567
+0.30(+4.89%)
Dec 15, 2015
5.930
6.165
5.750
6.130
102,061
+0.29(+4.97%)
Dec 14, 2015
5.970
6.110
5.631
5.840
100,013
-0.08(-1.35%)
Dec 11, 2015
6.170
6.230
5.895
5.920
114,305
-0.36(-5.73%)
Dec 10, 2015
6.020
6.322
5.990
6.280
95,933
+0.31(+5.19%)
Dec 09, 2015
6.090
6.215
5.930
5.970
106,385
-0.16(-2.61%)
Dec 08, 2015
6.010
6.255
5.890
6.130
131,604
+0.08(+1.32%)
Dec 07, 2015
6.470
6.470
6.010
6.050
105,343
-0.41(-6.35%)
Dec 04, 2015
6.410
6.560
6.300
6.460
137,856
+0.04(+0.62%)
Dec 03, 2015
6.490
6.520
6.250
6.420
140,186
-0.06(-0.93%)
Dec 02, 2015
6.200
6.630
6.070
6.480
187,671
+0.31(+5.02%)
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
.