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, 2022
0.0542
0.0670
0.0500
0.0608
26,897,128
-0.00(-1.94%)
May 27, 2022
0.0715
0.0736
0.0610
0.0620
19,115,136
-0.01(-16.33%)
May 26, 2022
0.0810
0.0850
0.0731
0.0741
33,454,640
-0.02(-19.46%)
May 25, 2022
0.0909
0.0988
0.0675
0.0920
177,855,504
+0.03(+51.07%)
May 24, 2022
0.0700
0.0840
0.0590
0.0609
76,068,016
-0.16(-72.69%)
May 23, 2022
0.2100
0.2288
0.2100
0.2230
436,692
+0.01(+6.75%)
May 20, 2022
0.2300
0.2399
0.2000
0.2089
582,974
-0.01(-4.92%)
May 19, 2022
0.2389
0.2458
0.2150
0.2197
637,946
-0.02(-9.25%)
May 18, 2022
0.2200
0.2450
0.2150
0.2421
1,075,034
+0.02(+7.60%)
May 17, 2022
0.2219
0.2400
0.2000
0.2250
1,144,802
+0.01(+4.65%)
May 16, 2022
0.2410
0.2526
0.2150
0.2150
3,321,240
-0.01(-4.44%)
May 13, 2022
0.1822
0.3500
0.1800
0.2250
19,317,620
+0.06(+33.85%)
May 12, 2022
0.1632
0.1780
0.1601
0.1681
1,421,522
-0.00(-1.12%)
May 11, 2022
0.1900
0.1900
0.1611
0.1700
1,173,660
-0.01(-7.41%)
May 10, 2022
0.2000
0.2200
0.1801
0.1836
1,968,784
-0.01(-7.32%)
May 09, 2022
0.2100
0.2173
0.1948
0.1981
770,066
-0.03(-11.72%)
May 06, 2022
0.2300
0.2400
0.2202
0.2244
571,954
-0.02(-8.11%)
May 05, 2022
0.2700
0.2700
0.2420
0.2442
1,612,437
-0.01(-5.71%)
May 04, 2022
0.2680
0.2680
0.2510
0.2590
671,706
-0.01(-2.63%)
May 03, 2022
0.2800
0.2800
0.2507
0.2660
1,123,335
-0.01(-2.71%)
May 02, 2022
0.2800
0.2800
0.2565
0.2734
1,293,587
-0.01(-3.49%)
Apr 29, 2022
0.2749
0.3211
0.2680
0.2833
3,286,180
-0.12(-30.55%)
Apr 28, 2022
0.4200
0.4200
0.3902
0.4079
1,169,711
-0.00(-0.51%)
Apr 27, 2022
0.3730
0.4200
0.3700
0.4100
934,329
+0.02(+6.49%)
Apr 26, 2022
0.3750
0.4188
0.3500
0.3850
1,511,135
+0.01(+2.67%)
Apr 25, 2022
0.4055
0.4055
0.3040
0.3750
1,971,021
-0.04(-10.29%)
Apr 22, 2022
0.4176
0.4665
0.4001
0.4180
832,380
-0.00(-0.78%)
Apr 21, 2022
0.4464
0.4685
0.4164
0.4213
1,576,123
-0.03(-5.73%)
Apr 20, 2022
0.4516
0.4685
0.4380
0.4469
426,010
-0.01(-3.02%)
Apr 19, 2022
0.4400
0.4685
0.4300
0.4608
836,106
+0.01(+2.72%)
Apr 18, 2022
0.4500
0.4655
0.4200
0.4486
1,905,760
-0.01(-2.48%)
Apr 14, 2022
0.4800
0.4998
0.4500
0.4600
1,501,605
-0.03(-5.45%)
Apr 13, 2022
0.4948
0.5021
0.4700
0.4865
2,370,464
-0.00(-0.71%)
Apr 12, 2022
0.5700
0.5700
0.4606
0.4900
5,167,168
-0.11(-18.33%)
Apr 11, 2022
0.5733
0.8997
0.5120
0.6000
63,849,596
+0.20(+50.00%)
Apr 08, 2022
1.320
1.380
0.3900
0.4000
11,193,581
-0.90(-69.23%)
Apr 07, 2022
1.300
1.330
1.270
1.300
342,916
+0.04(+3.17%)
Apr 06, 2022
1.340
1.340
1.260
1.260
396,967
-0.08(-5.97%)
Apr 05, 2022
1.430
1.440
1.312
1.340
188,497
-0.04(-2.90%)
Apr 04, 2022
1.250
1.450
1.250
1.380
358,460
+0.10(+7.81%)
Apr 01, 2022
1.220
1.300
1.220
1.280
98,912
+0.03(+2.40%)
Mar 31, 2022
1.300
1.300
1.240
1.250
58,623
-0.05(-3.85%)
Mar 30, 2022
1.260
1.300
1.210
1.300
165,188
+0.02(+1.56%)
Mar 29, 2022
1.340
1.350
1.260
1.280
216,404
+0.00(+0.00%)
Mar 28, 2022
1.360
1.360
1.240
1.280
129,927
-0.07(-5.19%)
Mar 25, 2022
1.340
1.355
1.300
1.350
86,426
+0.00(+0.00%)
Mar 24, 2022
1.350
1.370
1.330
1.350
102,752
+0.01(+0.75%)
Mar 23, 2022
1.340
1.360
1.280
1.340
220,258
+0.04(+3.08%)
Mar 22, 2022
1.290
1.390
1.260
1.300
291,828
+0.00(+0.00%)
Mar 21, 2022
1.140
1.306
1.120
1.300
556,561
+0.13(+11.11%)
Mar 18, 2022
1.190
1.190
1.140
1.170
138,753
+0.00(+0.00%)
Mar 17, 2022
1.140
1.190
1.140
1.170
205,667
+0.05(+4.46%)
Mar 16, 2022
1.100
1.150
1.100
1.120
198,678
+0.01(+0.90%)
Mar 15, 2022
1.170
1.175
1.100
1.110
127,553
-0.02(-1.77%)
Mar 14, 2022
1.160
1.180
1.080
1.130
218,021
+0.00(+0.00%)
Mar 11, 2022
1.190
1.200
1.120
1.130
188,812
-0.04(-3.42%)
Mar 10, 2022
1.170
1.210
1.080
1.170
435,650
-0.02(-1.68%)
Mar 09, 2022
1.110
1.210
1.080
1.190
559,192
+0.12(+11.21%)
Mar 08, 2022
1.090
1.090
1.000
1.070
55,358
+0.06(+5.94%)
Mar 07, 2022
1.100
1.120
0.9900
1.010
231,760
-0.07(-6.48%)
Mar 04, 2022
1.050
1.100
0.9901
1.080
138,136
+0.02(+1.89%)
Mar 03, 2022
0.9300
1.100
0.9300
1.060
201,578
+0.08(+8.05%)
Mar 02, 2022
0.9625
1.000
0.9300
0.9810
32,814
+0.02(+1.92%)
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
.