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 (%)
Mar 29, 2018
1.050
1.050
1.050
0
+0.04(+3.96%)
Mar 28, 2018
1.050
1.060
1.000
1.010
624,146
-0.04(-3.81%)
Mar 27, 2018
1.140
1.144
1.040
1.050
644,934
-0.09(-7.89%)
Mar 26, 2018
1.140
1.150
1.080
1.140
1,137,372
+0.02(+1.79%)
Mar 23, 2018
1.180
1.190
1.120
1.120
411,427
-0.05(-4.27%)
Mar 22, 2018
1.170
1.180
1.140
1.170
352,682
-0.01(-0.85%)
Mar 21, 2018
1.130
1.190
1.110
1.180
645,580
+0.06(+5.36%)
Mar 20, 2018
1.170
1.170
1.100
1.120
842,429
-0.04(-3.45%)
Mar 19, 2018
1.180
1.190
1.120
1.160
825,100
+0.00(+0.00%)
Mar 16, 2018
1.170
1.210
1.130
1.160
4,805,233
+0.00(+0.00%)
Mar 15, 2018
1.150
1.161
1.130
1.160
732,885
+0.01(+0.87%)
Mar 14, 2018
1.180
1.192
1.130
1.150
831,249
-0.03(-2.54%)
Mar 13, 2018
1.220
1.230
1.130
1.180
950,198
-0.03(-2.48%)
Mar 12, 2018
1.240
1.240
1.170
1.210
1,541,814
-0.03(-2.42%)
Mar 09, 2018
1.180
1.250
1.160
1.240
2,490,851
+0.04(+3.77%)
Mar 08, 2018
1.170
1.200
1.150
1.195
1,550,331
+0.08(+7.66%)
Mar 07, 2018
1.050
1.110
1,373,353
-0.04(-3.48%)
Mar 06, 2018
1.240
1.250
1.113
1.150
6,812,460
+0.12(+11.65%)
Mar 05, 2018
1.010
1.035
0.9900
1.030
788,603
+0.02(+1.98%)
Mar 02, 2018
1.000
1.015
0.9700
1.010
492,984
+0.00(+0.00%)
Mar 01, 2018
1.000
1.010
0.9700
1.010
335,446
+0.01(+1.00%)
Feb 28, 2018
0.9997
1.010
0.9501
1.000
517,327
-0.01(-0.99%)
Feb 27, 2018
1.050
1.050
1.000
1.010
453,304
-0.03(-3.35%)
Feb 26, 2018
1.020
1.070
1.020
1.045
1,512,339
+0.02(+2.45%)
Feb 23, 2018
1.030
1.041
1.010
1.020
949,475
+0.00(+0.00%)
Feb 22, 2018
1.010
1.040
1.000
1.020
905,793
+0.02(+1.49%)
Feb 21, 2018
1.010
1.021
0.9900
1.005
625,058
-0.01(-0.50%)
Feb 20, 2018
0.9980
1.030
0.9900
1.010
556,358
+0.01(+1.00%)
Feb 16, 2018
1.000
1.000
1.000
0
+0.02(+2.02%)
Feb 15, 2018
0.9800
0.9620
0.9802
777,835
+0.00(+0.02%)
Feb 14, 2018
1.030
1.038
0.9800
0.9800
897,799
-0.04(-4.39%)
Feb 13, 2018
1.030
1.050
1.000
1.025
917,673
+0.02(+2.50%)
Feb 12, 2018
0.9886
1.020
0.9600
1.000
1,237,175
+0.07(+7.53%)
Feb 09, 2018
0.9800
0.9989
0.9000
0.9300
1,768,341
-0.05(-5.10%)
Feb 08, 2018
1.000
1.010
0.9750
0.9800
611,355
-0.02(-1.56%)
Feb 07, 2018
0.9662
0.9861
0.9562
0.9955
2,042,756
+0.04(+4.45%)
Feb 06, 2018
0.9700
0.9700
0.8500
0.9531
1,001,187
+0.03(+2.74%)
Feb 05, 2018
0.8850
0.9596
0.8850
0.9277
894,659
+0.04(+4.42%)
Feb 02, 2018
0.9300
0.9300
0.8700
0.8884
850,025
-0.04(-4.41%)
Feb 01, 2018
0.9100
0.9475
0.9000
0.9294
1,073,137
+0.02(+2.13%)
Jan 31, 2018
0.9100
0.9400
0.9000
0.9100
669,579
-0.00(-0.30%)
Jan 30, 2018
0.9249
0.9400
0.9029
0.9127
625,090
-0.01(-0.97%)
Jan 29, 2018
0.9400
0.9800
0.9100
0.9216
1,307,512
-0.02(-1.96%)
Jan 26, 2018
0.9000
0.9900
0.8700
0.9400
3,819,170
+0.06(+6.66%)
Jan 25, 2018
0.9000
0.9100
0.8810
0.8813
616,036
-0.02(-1.91%)
Jan 24, 2018
0.8900
0.9099
0.8743
0.8985
1,260,869
+0.01(+0.67%)
Jan 23, 2018
0.8707
0.8987
0.8700
0.8925
1,100,588
+0.01(+1.29%)
Jan 22, 2018
0.9000
0.9100
0.8600
0.8811
1,513,242
-0.01(-1.21%)
Jan 19, 2018
0.8490
0.9000
0.8202
0.8919
3,227,824
+0.07(+8.76%)
Jan 18, 2018
0.8343
0.8401
0.8193
0.8201
1,447,532
+0.01(+1.25%)
Jan 17, 2018
0.8200
0.8491
0.7912
0.8100
6,413,002
-0.27(-25.00%)
Jan 16, 2018
1.140
1.160
1.070
1.080
936,201
-0.04(-4.00%)
Jan 12, 2018
1.125
1.125
1.125
0
-0.02(-2.17%)
Jan 11, 2018
1.050
1.190
1.050
1.150
967,999
+0.10(+9.52%)
Jan 10, 2018
1.050
1.100
1.030
1.050
842,710
+0.00(+0.00%)
Jan 09, 2018
1.090
1.100
1.030
1.050
766,067
-0.01(-0.94%)
Jan 08, 2018
1.110
1.137
1.050
1.060
631,510
-0.06(-5.36%)
Jan 05, 2018
1.170
1.200
1.110
1.120
678,848
-0.05(-4.27%)
Jan 04, 2018
1.220
1.230
1.160
1.170
423,358
-0.04(-3.31%)
Jan 03, 2018
1.230
1.260
1.190
1.210
254,261
-0.02(-1.63%)
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
.