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 28, 2019
0.7800
0.8000
0.6635
0.7300
1,684,423
-0.17(-18.89%)
Feb 27, 2019
0.9100
0.9300
0.7500
0.9000
1,250,452
+0.02(+2.27%)
Feb 26, 2019
0.7150
0.9450
0.7150
0.8800
3,881,795
+0.21(+31.34%)
Feb 25, 2019
0.5900
0.7200
0.5700
0.6700
2,090,692
+0.12(+22.49%)
Feb 22, 2019
0.5450
0.5490
0.5200
0.5470
265,100
+0.01(+2.40%)
Feb 21, 2019
0.5100
0.5400
0.5100
0.5342
380,454
+0.03(+6.84%)
Feb 20, 2019
0.5300
0.5497
0.5000
0.5000
546,377
-0.02(-3.85%)
Feb 19, 2019
0.4900
0.5200
0.4900
0.5200
358,495
+0.03(+5.05%)
Feb 15, 2019
0.5070
0.5300
0.4950
0.4950
175,400
-0.01(-1.00%)
Feb 14, 2019
0.5495
0.5555
0.5000
0.5000
646,313
-0.05(-9.09%)
Feb 13, 2019
0.5167
0.5555
0.5167
0.5500
202,325
+0.04(+7.84%)
Feb 12, 2019
0.4948
0.5300
0.4948
0.5100
329,930
+0.04(+8.21%)
Feb 11, 2019
0.5000
0.5310
0.4610
0.4713
109,501
-0.03(-6.67%)
Feb 08, 2019
0.5450
0.5500
0.4900
0.5050
267,900
-0.04(-6.48%)
Feb 07, 2019
0.5800
0.5868
0.5320
0.5400
130,176
-0.04(-6.90%)
Feb 06, 2019
0.5600
0.5800
0.5500
0.5800
73,939
+0.03(+4.90%)
Feb 05, 2019
0.5800
0.5800
0.5500
0.5529
90,528
-0.02(-3.00%)
Feb 04, 2019
0.5637
0.5800
0.5605
0.5700
61,741
+0.00(+0.00%)
Feb 01, 2019
0.5650
0.5800
0.5500
0.5700
48,400
-0.01(-1.72%)
Jan 31, 2019
0.5400
0.5800
0.5001
0.5800
62,764
+0.04(+7.41%)
Jan 30, 2019
0.4800
0.5400
0.4800
0.5400
53,367
+0.06(+12.50%)
Jan 29, 2019
0.5000
0.5000
0.4800
0.4800
75,453
-0.03(-5.99%)
Jan 28, 2019
0.5600
0.5699
0.4800
0.5106
320,598
-0.05(-8.82%)
Jan 25, 2019
0.5700
0.5800
0.5600
0.5600
65,300
-0.01(-2.44%)
Jan 24, 2019
0.5800
0.5800
0.5602
0.5740
56,688
-0.01(-1.02%)
Jan 23, 2019
0.5600
0.5799
0.5500
0.5799
74,050
+0.02(+2.75%)
Jan 22, 2019
0.5800
0.5900
0.5600
0.5644
104,422
-0.03(-4.34%)
Jan 18, 2019
0.5900
0.6100
0.5900
0.5900
43,100
+0.01(+0.85%)
Jan 17, 2019
0.5920
0.6196
0.5802
0.5850
71,681
-0.02(-3.62%)
Jan 16, 2019
0.6300
0.6400
0.5801
0.6070
141,347
-0.02(-3.50%)
Jan 15, 2019
0.6129
0.6449
0.5823
0.6290
159,117
+0.02(+3.97%)
Jan 14, 2019
0.5534
0.6596
0.5534
0.6050
689,631
+0.05(+8.42%)
Jan 11, 2019
0.5750
0.5800
0.5580
0.5580
184,900
-0.01(-2.04%)
Jan 10, 2019
0.5750
0.5750
0.5500
0.5696
44,773
-0.01(-0.94%)
Jan 09, 2019
0.5800
0.5800
0.5203
0.5750
304,647
-0.00(-0.26%)
Jan 08, 2019
0.5390
0.5990
0.5341
0.5765
352,667
+0.04(+6.76%)
Jan 07, 2019
0.4800
0.5700
0.4600
0.5400
525,426
+0.07(+14.89%)
Jan 04, 2019
0.4100
0.4900
0.3800
0.4700
361,200
+0.06(+14.63%)
Jan 03, 2019
0.4500
0.4500
0.3900
0.4100
183,869
-0.01(-2.38%)
Jan 02, 2019
0.3700
0.4250
0.3125
0.4200
1,601,717
+0.13(+46.34%)
Dec 31, 2018
0.3050
0.3240
0.2800
0.2870
791,700
-0.02(-7.42%)
Dec 28, 2018
0.2900
0.3300
0.2900
0.3100
747,200
+0.02(+5.48%)
Dec 27, 2018
0.3500
0.3500
0.2800
0.2939
882,701
-0.06(-16.03%)
Dec 26, 2018
0.3500
0.4100
0.3500
0.3500
388,161
-0.01(-2.78%)
Dec 24, 2018
0.3800
0.4100
0.3600
0.3600
315,800
-0.02(-5.26%)
Dec 21, 2018
0.3700
0.4500
0.3700
0.3800
320,500
+0.00(+1.28%)
Dec 20, 2018
0.4000
0.4100
0.3700
0.3752
442,999
-0.03(-7.86%)
Dec 19, 2018
0.4643
0.4977
0.4030
0.4072
286,139
-0.04(-9.85%)
Dec 18, 2018
0.5000
0.5000
0.4420
0.4517
388,142
-0.04(-7.84%)
Dec 17, 2018
0.5500
0.5602
0.4900
0.4901
636,197
-0.06(-10.89%)
Dec 14, 2018
0.5700
0.6000
0.5500
0.5500
159,700
-0.01(-2.65%)
Dec 13, 2018
0.5907
0.5941
0.5600
0.5650
256,651
-0.02(-3.09%)
Dec 12, 2018
0.5800
0.6390
0.5722
0.5830
204,357
+0.00(+0.52%)
Dec 11, 2018
0.5711
0.6153
0.5700
0.5800
157,834
+0.02(+3.53%)
Dec 10, 2018
0.5800
0.6347
0.5600
0.5602
238,968
-0.02(-3.41%)
Dec 07, 2018
0.6000
0.6200
0.5800
0.5800
43,000
-0.01(-2.13%)
Dec 06, 2018
0.6114
0.6194
0.5746
0.5926
143,821
-0.03(-4.88%)
Dec 04, 2018
0.6350
0.6400
0.6070
0.6230
27,900
-0.02(-3.13%)
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
.