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 29, 2020
3.110
3.130
2.630
2.760
603,600
-0.24(-8.00%)
May 28, 2020
3.010
3.200
2.900
3.000
427,822
+0.08(+2.74%)
May 27, 2020
3.090
3.180
2.630
2.920
658,520
-0.14(-4.58%)
May 26, 2020
2.860
3.400
2.800
3.060
2,306,527
+0.25(+8.90%)
May 22, 2020
2.630
2.850
2.500
2.810
445,800
+0.23(+8.91%)
May 21, 2020
2.490
2.700
2.490
2.580
579,219
+0.07(+2.79%)
May 20, 2020
2.420
2.550
2.420
2.510
323,292
+0.10(+4.15%)
May 19, 2020
2.550
2.550
2.380
2.410
498,153
-0.04(-1.63%)
May 18, 2020
2.570
2.640
2.400
2.450
445,067
-0.08(-3.16%)
May 15, 2020
2.540
2.780
2.500
2.530
374,800
-0.01(-0.39%)
May 14, 2020
2.750
2.790
2.360
2.540
576,358
-0.11(-4.15%)
May 13, 2020
2.920
2.950
2.400
2.650
1,038,667
-0.05(-1.85%)
May 12, 2020
2.500
2.720
2.320
2.700
479,331
+0.26(+10.66%)
May 11, 2020
2.230
2.540
2.200
2.440
392,424
+0.24(+10.91%)
May 08, 2020
2.360
2.375
2.100
2.200
207,700
-0.16(-6.78%)
May 07, 2020
2.290
2.510
2.260
2.360
588,897
+0.12(+5.36%)
May 06, 2020
2.390
2.390
2.220
2.240
100,248
-0.06(-2.61%)
May 05, 2020
2.370
2.440
2.270
2.300
192,795
-0.03(-1.29%)
May 04, 2020
2.200
2.380
2.180
2.330
173,633
+0.09(+4.02%)
May 01, 2020
2.340
2.357
2.200
2.240
106,000
-0.04(-1.75%)
Apr 30, 2020
2.400
2.400
2.010
2.280
316,093
+0.03(+1.33%)
Apr 29, 2020
2.310
2.410
2.210
2.250
209,727
+0.02(+0.90%)
Apr 28, 2020
2.400
2.420
2.200
2.230
256,196
-0.08(-3.46%)
Apr 27, 2020
2.110
2.390
2.110
2.310
280,379
+0.21(+10.00%)
Apr 24, 2020
2.020
2.159
1.967
2.100
212,300
+0.12(+6.06%)
Apr 23, 2020
2.000
2.010
1.930
1.980
141,571
+0.03(+1.54%)
Apr 22, 2020
1.950
2.080
1.950
1.950
130,655
+0.04(+2.09%)
Apr 21, 2020
2.040
2.040
1.910
1.910
74,981
-0.13(-6.37%)
Apr 20, 2020
2.070
2.090
1.850
2.040
164,531
+0.00(+0.00%)
Apr 17, 2020
2.140
2.150
1.770
2.040
171,200
+0.00(+0.00%)
Apr 16, 2020
2.050
2.190
2.000
2.040
202,865
+0.01(+0.49%)
Apr 15, 2020
1.870
2.050
1.680
2.030
185,332
+0.12(+6.28%)
Apr 14, 2020
1.810
1.980
1.720
1.910
192,292
+0.09(+4.95%)
Apr 13, 2020
1.770
1.820
1.655
1.820
102,439
+0.00(+0.00%)
Apr 09, 2020
1.820
1.850
1.740
1.820
142,400
+0.00(+0.00%)
Apr 08, 2020
1.760
1.830
1.720
1.820
91,651
+0.06(+3.41%)
Apr 07, 2020
1.750
1.800
1.650
1.760
141,244
+0.06(+3.53%)
Apr 06, 2020
1.700
1.770
1.640
1.700
113,340
+0.04(+2.41%)
Apr 03, 2020
1.700
1.750
1.570
1.660
122,500
+0.00(+0.00%)
Apr 02, 2020
1.640
1.740
1.566
1.660
59,597
+0.00(+0.00%)
Apr 01, 2020
1.680
1.800
1.620
1.660
91,213
-0.06(-3.49%)
Mar 31, 2020
1.740
1.810
1.700
1.720
60,371
-0.05(-2.82%)
Mar 30, 2020
1.660
1.830
1.623
1.770
257,279
+0.11(+6.63%)
Mar 27, 2020
1.550
1.670
1.530
1.660
59,800
+0.10(+6.41%)
Mar 26, 2020
1.540
1.580
1.505
1.560
145,730
+0.03(+1.96%)
Mar 25, 2020
1.540
1.590
1.450
1.530
83,318
+0.00(+0.00%)
Mar 24, 2020
1.400
1.550
1.350
1.530
146,908
+0.09(+6.25%)
Mar 23, 2020
1.490
1.540
1.430
1.440
103,659
-0.02(-1.37%)
Mar 20, 2020
1.500
1.580
1.420
1.460
176,400
+0.00(+0.00%)
Mar 19, 2020
1.310
1.590
1.310
1.460
157,252
+0.20(+15.87%)
Mar 18, 2020
1.510
1.560
1.100
1.260
366,933
-0.29(-18.71%)
Mar 17, 2020
1.480
1.640
1.420
1.550
231,671
+0.07(+4.73%)
Mar 16, 2020
1.560
1.680
1.380
1.480
346,029
-0.26(-14.94%)
Mar 13, 2020
1.850
1.860
1.674
1.740
183,300
+0.09(+5.45%)
Mar 12, 2020
1.700
1.820
1.630
1.650
293,378
-0.18(-9.84%)
Mar 11, 2020
1.980
1.980
1.800
1.830
383,329
-0.19(-9.41%)
Mar 10, 2020
2.100
2.150
2.000
2.020
251,479
+0.02(+1.00%)
Mar 09, 2020
2.100
2.280
1.990
2.000
568,040
-0.41(-17.01%)
Mar 06, 2020
2.040
2.590
1.910
2.410
1,923,500
+0.36(+17.56%)
Mar 05, 2020
1.950
2.170
1.900
2.050
451,578
+0.11(+5.67%)
Mar 04, 2020
1.880
2.020
1.830
1.940
540,464
+0.12(+6.59%)
Mar 03, 2020
1.940
1.976
1.800
1.820
308,223
-0.12(-6.19%)
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
.