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 (%)
May 31, 2016
4.020
5.000
3.990
4.700
1,554,952
+0.72(+18.09%)
May 27, 2016
3.860
3.980
3.980
3.980
258,500
+0.11(+2.84%)
May 26, 2016
4.090
4.100
3.870
3.870
287,767
-0.20(-4.91%)
May 25, 2016
4.080
4.190
3.950
4.070
266,645
+0.04(+0.99%)
May 24, 2016
4.030
4.120
3.850
4.030
215,802
+0.07(+1.77%)
May 23, 2016
3.980
4.127
3.870
3.960
456,337
-0.05(-1.25%)
May 20, 2016
3.720
4.100
3.660
4.010
542,136
+0.41(+11.39%)
May 19, 2016
3.750
3.830
3.570
3.600
259,524
-0.18(-4.76%)
May 18, 2016
4.080
4.260
3.720
3.780
440,080
-0.19(-4.79%)
May 17, 2016
3.620
4.380
3.620
3.970
1,157,516
+0.36(+9.97%)
May 16, 2016
3.470
3.660
3.415
3.610
248,454
+0.18(+5.25%)
May 13, 2016
3.400
3.530
3.350
3.430
264,939
+0.00(+0.00%)
May 12, 2016
3.800
3.800
3.360
3.430
390,710
-0.26(-7.05%)
May 11, 2016
3.920
3.920
3.660
3.690
292,144
-0.14(-3.66%)
May 10, 2016
3.980
4.010
3.717
3.830
272,060
-0.07(-1.79%)
May 09, 2016
3.710
4.080
3.660
3.900
490,462
+0.23(+6.27%)
May 06, 2016
3.890
3.890
3.495
3.670
705,757
-0.21(-5.41%)
May 05, 2016
4.230
4.280
3.850
3.880
574,312
-0.17(-4.20%)
May 04, 2016
3.880
4.110
3.880
4.050
522,997
+0.14(+3.58%)
May 03, 2016
4.260
4.290
3.830
3.910
997,590
-0.36(-8.43%)
May 02, 2016
4.360
4.430
4.140
4.270
399,792
-0.13(-2.95%)
Apr 29, 2016
4.610
4.670
4.350
4.400
540,970
-0.20(-4.35%)
Apr 28, 2016
5.050
5.050
4.560
4.600
644,379
-0.41(-8.18%)
Apr 27, 2016
4.900
5.050
4.620
5.010
675,711
+0.17(+3.51%)
Apr 26, 2016
5.160
5.205
4.780
4.840
899,964
-0.36(-6.92%)
Apr 25, 2016
5.520
5.600
5.120
5.200
391,815
-0.30(-5.45%)
Apr 22, 2016
5.420
5.590
5.220
5.500
387,301
+0.15(+2.80%)
Apr 21, 2016
5.180
5.450
5.100
5.350
443,449
+0.17(+3.28%)
Apr 20, 2016
5.390
5.510
5.140
5.180
534,865
-0.17(-3.18%)
Apr 19, 2016
5.830
5.930
5.330
5.350
865,411
-0.45(-7.76%)
Apr 18, 2016
5.760
6.100
5.650
5.800
733,543
+0.03(+0.52%)
Apr 15, 2016
5.590
5.960
5.460
5.770
748,807
+0.18(+3.22%)
Apr 14, 2016
5.330
5.810
5.300
5.590
1,108,981
+0.25(+4.68%)
Apr 13, 2016
5.590
5.740
5.270
5.340
955,075
-0.26(-4.64%)
Apr 12, 2016
5.580
5.770
5.120
5.600
1,233,874
+0.01(+0.18%)
Apr 11, 2016
6.550
6.580
5.530
5.590
2,278,976
-0.98(-14.92%)
Apr 08, 2016
6.780
7.090
6.450
6.570
1,367,553
-0.08(-1.20%)
Apr 07, 2016
7.050
7.200
6.510
6.650
1,824,295
-0.40(-5.67%)
Apr 06, 2016
6.980
7.490
6.700
7.050
4,111,055
+0.25(+3.68%)
Apr 05, 2016
6.780
7.490
6.560
6.800
6,499,534
-0.03(-0.44%)
Apr 04, 2016
6.230
7.080
5.930
6.830
4,920,323
+0.88(+14.79%)
Apr 01, 2016
7.380
7.740
5.830
5.950
15,815,741
-1.79(-23.13%)
Mar 31, 2016
5.370
8.070
4.830
7.740
24,090,800
+3.77(+94.96%)
Mar 30, 2016
3.980
4.390
3.920
3.970
118,500
+0.02(+0.51%)
Mar 29, 2016
3.800
4.050
3.620
3.950
98,854
+0.13(+3.40%)
Mar 28, 2016
4.020
4.020
3.800
3.820
71,928
-0.14(-3.54%)
Mar 24, 2016
3.920
3.960
3.960
3.960
122,500
+0.01(+0.25%)
Mar 23, 2016
4.290
4.350
3.920
3.950
64,272
-0.36(-8.35%)
Mar 22, 2016
4.470
4.730
4.280
4.310
57,853
-0.21(-4.65%)
Mar 21, 2016
4.330
4.760
4.270
4.520
88,009
+0.18(+4.15%)
Mar 18, 2016
4.310
4.370
3.830
4.340
176,943
+0.06(+1.40%)
Mar 17, 2016
4.310
4.390
4.190
4.280
117,270
-0.07(-1.61%)
Mar 16, 2016
4.580
4.660
4.290
4.350
135,245
-0.26(-5.64%)
Mar 15, 2016
5.010
5.070
4.570
4.610
147,429
-0.42(-8.35%)
Mar 14, 2016
4.570
5.150
4.490
5.030
203,823
+0.43(+9.35%)
Mar 11, 2016
4.600
4.810
4.480
4.600
93,513
+0.03(+0.66%)
Mar 10, 2016
4.940
5.260
4.430
4.570
150,467
-0.26(-5.38%)
Mar 09, 2016
4.350
4.950
4.350
4.830
129,048
+0.49(+11.29%)
Mar 08, 2016
4.880
5.490
4.330
4.340
162,960
-0.58(-11.79%)
Mar 07, 2016
4.300
5.010
4.300
4.920
188,127
+0.61(+14.15%)
Mar 04, 2016
4.310
4.550
4.120
4.310
134,564
+0.00(+0.00%)
Mar 03, 2016
4.200
4.410
4.150
4.310
111,637
+0.13(+3.11%)
Mar 02, 2016
4.010
4.270
4.000
4.180
109,209
+0.14(+3.47%)
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
.