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, 2020
1.750
1.890
1.690
1.750
348,900
-0.04(-2.23%)
Feb 27, 2020
1.930
1.940
1.710
1.790
477,562
-0.14(-7.25%)
Feb 26, 2020
2.000
2.030
1.860
1.930
494,833
-0.10(-4.93%)
Feb 25, 2020
2.100
2.370
2.010
2.030
1,506,582
-0.08(-3.79%)
Feb 24, 2020
2.190
2.200
2.070
2.110
113,252
-0.03(-1.40%)
Feb 21, 2020
2.150
2.180
2.080
2.140
154,400
+0.00(+0.00%)
Feb 20, 2020
2.210
2.210
2.100
2.140
88,321
-0.03(-1.38%)
Feb 19, 2020
2.130
2.235
2.130
2.170
234,685
+0.05(+2.36%)
Feb 18, 2020
2.080
2.150
2.080
2.120
221,502
+0.02(+0.95%)
Feb 14, 2020
2.170
2.200
2.070
2.100
313,400
-0.07(-3.45%)
Feb 13, 2020
2.250
2.280
2.150
2.175
211,643
-0.08(-3.33%)
Feb 12, 2020
2.180
2.280
2.130
2.250
547,454
+0.09(+4.17%)
Feb 11, 2020
2.140
2.218
2.120
2.160
115,105
+0.05(+2.37%)
Feb 10, 2020
2.120
2.250
2.070
2.110
126,169
-0.01(-0.47%)
Feb 07, 2020
2.150
2.220
2.100
2.120
86,300
-0.08(-3.64%)
Feb 06, 2020
2.240
2.240
2.150
2.200
87,102
+0.00(+0.00%)
Feb 05, 2020
2.150
2.238
2.150
2.200
84,892
+0.09(+4.27%)
Feb 04, 2020
2.070
2.150
2.050
2.110
77,004
+0.05(+2.43%)
Feb 03, 2020
2.120
2.150
2.050
2.060
48,992
-0.01(-0.48%)
Jan 31, 2020
2.080
2.190
2.030
2.070
96,700
-0.01(-0.48%)
Jan 30, 2020
2.130
2.230
2.050
2.080
193,713
-0.04(-1.89%)
Jan 29, 2020
2.190
2.220
2.100
2.120
141,719
+0.00(+0.00%)
Jan 28, 2020
2.190
2.240
2.110
2.120
72,163
+0.02(+0.95%)
Jan 27, 2020
2.120
2.185
2.080
2.100
210,177
-0.10(-4.55%)
Jan 24, 2020
2.280
2.379
2.160
2.200
181,200
-0.06(-2.65%)
Jan 23, 2020
2.270
2.300
2.200
2.260
161,392
-0.02(-0.88%)
Jan 22, 2020
2.370
2.410
2.250
2.280
243,859
-0.08(-3.39%)
Jan 21, 2020
2.560
2.560
2.330
2.360
375,613
-0.22(-8.53%)
Jan 17, 2020
2.780
2.780
2.500
2.580
290,100
-0.15(-5.49%)
Jan 16, 2020
2.410
2.740
2.360
2.730
612,661
+0.41(+17.67%)
Jan 15, 2020
2.390
2.420
2.290
2.320
83,164
-0.05(-2.11%)
Jan 14, 2020
2.230
2.430
2.210
2.370
142,038
+0.17(+7.73%)
Jan 13, 2020
2.270
2.289
2.150
2.200
85,920
-0.02(-0.90%)
Jan 10, 2020
2.280
2.370
2.160
2.220
189,700
-0.04(-1.77%)
Jan 09, 2020
2.420
2.430
2.230
2.260
138,754
-0.15(-6.22%)
Jan 08, 2020
2.490
2.490
2.330
2.410
108,723
-0.05(-2.03%)
Jan 07, 2020
2.330
2.500
2.300
2.460
285,349
+0.16(+6.96%)
Jan 06, 2020
2.180
2.350
2.110
2.300
220,966
+0.14(+6.48%)
Jan 03, 2020
2.160
2.190
2.110
2.160
59,000
-0.03(-1.37%)
Jan 02, 2020
2.080
2.210
2.060
2.190
149,444
+0.12(+5.80%)
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%)
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
.