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 (%)
Apr 30, 2015
11.32
11.59
10.17
10.24
89,424
-1.10(-9.70%)
Apr 29, 2015
11.45
12.01
11.18
11.34
25,590
-0.21(-1.82%)
Apr 28, 2015
11.55
11.85
11.01
11.55
134,034
-0.05(-0.43%)
Apr 27, 2015
12.30
12.75
11.57
11.60
95,925
-0.64(-5.23%)
Apr 24, 2015
12.41
12.54
12.11
12.24
37,821
-0.26(-2.08%)
Apr 23, 2015
12.42
12.63
12.27
12.50
61,898
+0.02(+0.16%)
Apr 22, 2015
12.95
13.17
12.26
12.48
109,294
-0.23(-1.81%)
Apr 21, 2015
13.37
13.47
12.57
12.71
106,838
-0.22(-1.70%)
Apr 20, 2015
13.01
13.61
12.85
12.93
98,043
+0.04(+0.31%)
Apr 17, 2015
12.65
12.98
12.48
12.89
58,457
+0.10(+0.78%)
Apr 16, 2015
13.06
13.37
12.55
12.79
74,751
-0.38(-2.89%)
Apr 15, 2015
13.49
13.68
12.88
13.17
77,109
-0.28(-2.08%)
Apr 14, 2015
13.68
14.00
13.17
13.45
108,336
-0.13(-0.96%)
Apr 13, 2015
13.15
13.86
13.05
13.58
168,720
+0.53(+4.06%)
Apr 10, 2015
13.37
13.59
13.00
13.05
140,259
-0.20(-1.51%)
Apr 09, 2015
13.50
13.78
12.73
13.25
156,025
-0.23(-1.71%)
Apr 08, 2015
12.00
13.50
11.93
13.48
165,159
+1.58(+13.28%)
Apr 07, 2015
11.21
12.00
11.10
11.90
135,100
+0.67(+5.97%)
Apr 06, 2015
11.27
11.51
11.15
11.23
77,611
-0.15(-1.32%)
Apr 02, 2015
11.18
11.38
11.38
11.38
103,800
+0.18(+1.61%)
Apr 01, 2015
11.77
11.77
11.06
11.20
193,275
-0.66(-5.56%)
Mar 31, 2015
12.11
12.47
11.66
11.86
222,885
-0.24(-1.98%)
Mar 30, 2015
11.73
12.37
11.40
12.10
138,317
+0.48(+4.13%)
Mar 27, 2015
11.51
12.15
11.19
11.62
260,170
+0.04(+0.35%)
Mar 26, 2015
11.80
11.80
11.01
11.58
179,791
-0.24(-2.03%)
Mar 25, 2015
12.50
12.50
11.56
11.82
234,542
-0.15(-1.25%)
Mar 24, 2015
11.56
12.40
11.35
11.97
292,125
+0.63(+5.56%)
Mar 23, 2015
10.74
11.45
10.50
11.34
226,485
+0.79(+7.49%)
Mar 20, 2015
10.30
10.71
10.04
10.55
129,623
+0.30(+2.93%)
Mar 19, 2015
9.910
10.26
9.700
10.25
272,891
+0.49(+5.02%)
Mar 18, 2015
10.33
10.75
9.700
9.760
289,882
+0.00(+0.00%)
Mar 17, 2015
9.600
10.00
9.310
9.760
211,344
+0.24(+2.52%)
Mar 16, 2015
9.460
9.570
9.110
9.520
146,887
+0.10(+1.06%)
Mar 13, 2015
9.200
9.500
9.030
9.420
126,602
+0.31(+3.40%)
Mar 12, 2015
8.600
9.350
8.500
9.110
671,777
+0.63(+7.43%)
Mar 11, 2015
8.470
8.710
8.470
8.480
18,520
+0.00(+0.00%)
Mar 10, 2015
8.740
8.740
8.450
8.480
27,199
-0.42(-4.72%)
Mar 09, 2015
8.450
9.000
8.450
8.900
35,374
+0.44(+5.20%)
Mar 06, 2015
8.490
8.620
8.420
8.460
20,215
-0.14(-1.63%)
Mar 05, 2015
8.730
8.730
8.500
8.600
18,676
+0.27(+3.24%)
Mar 04, 2015
8.350
8.390
8.180
8.330
27,521
-0.02(-0.24%)
Mar 03, 2015
8.910
8.910
8.220
8.350
29,737
-0.47(-5.33%)
Mar 02, 2015
8.500
8.910
8.230
8.820
40,208
+0.19(+2.20%)
Feb 27, 2015
8.990
9.030
8.560
8.630
37,603
-0.45(-4.96%)
Feb 26, 2015
9.000
9.170
8.890
9.080
22,433
+0.10(+1.11%)
Feb 25, 2015
9.128
9.230
8.790
8.980
34,410
-0.21(-2.29%)
Feb 24, 2015
9.700
9.700
8.970
9.190
32,656
-0.45(-4.67%)
Feb 23, 2015
9.000
9.750
8.910
9.640
126,883
+0.64(+7.11%)
Feb 20, 2015
8.950
9.080
8.820
9.000
25,591
+0.07(+0.78%)
Feb 19, 2015
8.980
9.120
8.700
8.930
52,616
-0.06(-0.67%)
Feb 18, 2015
8.849
9.127
8.830
8.990
22,281
+0.08(+0.90%)
Feb 17, 2015
8.910
8.935
8.787
8.910
17,200
-0.02(-0.22%)
Feb 13, 2015
8.940
8.930
8.930
8.930
40,400
-0.07(-0.78%)
Feb 12, 2015
9.000
9.255
8.890
9.000
41,808
-0.01(-0.11%)
Feb 11, 2015
9.000
9.050
8.870
9.010
30,289
+0.00(+0.00%)
Feb 10, 2015
9.000
9.100
8.930
9.010
10,187
+0.00(+0.00%)
Feb 09, 2015
9.150
9.150
8.910
9.010
16,387
-0.18(-1.96%)
Feb 06, 2015
9.200
9.282
8.850
9.190
29,813
-0.03(-0.33%)
Feb 05, 2015
8.830
9.350
8.750
9.220
51,874
+0.40(+4.54%)
Feb 04, 2015
8.850
8.980
8.610
8.820
20,753
-0.05(-0.56%)
Feb 03, 2015
9.470
9.490
8.570
8.870
35,894
-0.49(-5.24%)
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
.