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 (%)
Jun 30, 2017
5.160
5.260
5.040
5.220
229,538
+0.09(+1.75%)
Jun 29, 2017
5.250
5.260
4.920
5.130
376,113
-0.13(-2.47%)
Jun 28, 2017
5.270
5.270
5.050
5.260
353,998
+0.00(+0.00%)
Jun 27, 2017
5.400
5.480
5.230
5.260
214,918
-0.14(-2.59%)
Jun 26, 2017
5.500
5.510
5.371
5.400
267,803
-0.11(-2.00%)
Jun 23, 2017
5.520
5.020
5.510
3,337,635
+0.12(+2.23%)
Jun 22, 2017
5.310
5.519
5.250
5.390
294,787
+0.12(+2.28%)
Jun 21, 2017
5.280
5.510
5.170
5.270
237,279
-0.06(-1.13%)
Jun 20, 2017
5.210
5.680
5.150
5.330
212,804
+0.18(+3.50%)
Jun 19, 2017
5.450
5.460
5.120
5.150
271,548
-0.31(-5.68%)
Jun 16, 2017
5.520
5.560
5.416
5.460
236,862
-0.03(-0.55%)
Jun 15, 2017
5.250
5.590
5.250
5.490
309,208
+0.23(+4.37%)
Jun 14, 2017
5.400
5.490
4.950
5.260
314,670
-0.08(-1.50%)
Jun 13, 2017
5.710
5.800
5.270
5.340
260,720
-0.38(-6.64%)
Jun 12, 2017
5.940
5.970
5.650
5.720
155,213
-0.18(-3.05%)
Jun 09, 2017
6.130
6.130
5.800
5.900
187,733
-0.23(-3.75%)
Jun 08, 2017
6.170
6.280
6.090
6.130
170,212
+0.01(+0.16%)
Jun 07, 2017
6.250
6.280
6.050
6.120
220,628
-0.14(-2.24%)
Jun 06, 2017
6.140
6.300
6.130
6.260
149,405
+0.04(+0.64%)
Jun 05, 2017
6.270
6.320
6.140
6.220
189,555
-0.03(-0.48%)
Jun 02, 2017
6.200
6.250
6.125
6.250
122,973
+0.10(+1.63%)
Jun 01, 2017
6.100
6.200
6.100
6.150
190,691
+0.05(+0.82%)
May 31, 2017
6.010
6.130
5.700
6.100
209,349
+0.13(+2.18%)
May 30, 2017
5.900
6.040
5.750
5.970
149,902
+0.07(+1.19%)
May 26, 2017
5.940
6.020
5.830
5.900
82,979
-0.04(-0.67%)
May 25, 2017
5.970
6.055
5.859
5.940
86,694
-0.04(-0.67%)
May 24, 2017
5.860
6.060
5.610
5.980
131,379
+0.10(+1.70%)
May 23, 2017
5.900
5.905
5.815
5.880
182,925
+0.01(+0.17%)
May 22, 2017
6.080
6.100
5.850
5.870
156,706
-0.15(-2.49%)
May 19, 2017
6.030
6.150
5.950
6.020
165,712
+0.02(+0.33%)
May 18, 2017
5.910
6.119
5.820
6.000
130,025
+0.07(+1.18%)
May 17, 2017
5.950
6.020
5.850
5.930
89,416
-0.09(-1.50%)
May 16, 2017
5.970
6.040
5.800
6.020
198,815
+0.06(+1.01%)
May 15, 2017
6.080
6.230
5.900
5.960
205,690
-0.13(-2.13%)
May 12, 2017
6.050
6.185
6.006
6.090
110,266
+0.07(+1.16%)
May 11, 2017
6.170
6.170
6.010
6.020
139,413
-0.19(-3.06%)
May 10, 2017
6.150
6.270
6.070
6.210
164,937
+0.03(+0.49%)
May 09, 2017
6.420
6.420
5.860
6.180
456,354
-0.31(-4.78%)
May 08, 2017
6.530
6.610
6.401
6.490
94,276
+0.01(+0.15%)
May 05, 2017
6.590
6.590
6.390
6.480
187,198
-0.02(-0.31%)
May 04, 2017
6.480
6.800
6.210
6.500
213,876
+0.20(+3.17%)
May 03, 2017
6.470
6.560
6.270
6.300
229,571
-0.20(-3.08%)
May 02, 2017
6.520
6.640
6.340
6.500
127,713
+0.00(+0.00%)
May 01, 2017
6.440
6.550
6.390
6.500
244,582
+0.11(+1.72%)
Apr 28, 2017
6.220
6.500
6.160
6.390
165,387
+0.14(+2.24%)
Apr 27, 2017
6.800
6.880
6.100
6.250
525,946
-0.54(-7.95%)
Apr 26, 2017
6.820
7.000
6.760
6.790
160,632
-0.07(-1.02%)
Apr 25, 2017
7.100
7.290
6.710
6.860
461,138
-0.24(-3.38%)
Apr 24, 2017
6.800
7.150
6.600
7.100
357,400
+0.37(+5.50%)
Apr 21, 2017
6.770
6.800
6.560
6.730
137,310
+0.00(+0.00%)
Apr 20, 2017
7.000
7.150
6.560
6.730
517,829
-0.24(-3.44%)
Apr 19, 2017
6.520
7.000
6.450
6.970
553,300
+0.46(+7.07%)
Apr 18, 2017
6.320
6.540
6.276
6.510
146,554
+0.14(+2.20%)
Apr 17, 2017
6.450
6.480
6.202
6.370
120,065
+0.01(+0.16%)
Apr 13, 2017
6.610
6.610
6.110
6.360
316,044
-0.14(-2.15%)
Apr 12, 2017
6.540
6.780
6.260
6.500
561,519
+0.06(+0.93%)
Apr 11, 2017
6.060
6.690
5.900
6.440
1,084,873
+0.54(+9.15%)
Apr 10, 2017
6.000
6.060
5.760
5.900
108,779
-0.08(-1.34%)
Apr 07, 2017
5.710
6.050
5.580
5.980
167,083
+0.24(+4.18%)
Apr 06, 2017
5.910
5.930
5.690
5.740
118,173
-0.13(-2.21%)
Apr 05, 2017
5.730
6.040
5.580
5.870
200,237
+0.20(+3.53%)
Apr 04, 2017
5.930
6.060
5.620
5.670
234,092
-0.26(-4.38%)
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
.