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 29, 2018
0.8775
0.8863
0.8500
0.8557
240,057
-0.00(-0.50%)
Jun 28, 2018
0.8825
0.9282
0.8400
0.8600
541,143
-0.02(-2.53%)
Jun 27, 2018
0.9117
0.9258
0.8600
0.8823
632,544
-0.03(-3.22%)
Jun 26, 2018
0.9100
0.9320
0.9100
0.9117
322,513
+0.01(+1.30%)
Jun 25, 2018
0.9247
0.9400
0.9000
0.9000
828,020
-0.03(-3.08%)
Jun 22, 2018
0.9808
1.000
0.9000
0.9286
8,530,084
-0.06(-6.18%)
Jun 21, 2018
1.000
1.000
0.9520
0.9898
736,345
-0.00(-0.04%)
Jun 20, 2018
0.9650
1.010
0.9500
0.9902
691,830
+0.03(+2.61%)
Jun 19, 2018
0.9632
1.000
0.9300
0.9650
433,049
+0.00(+0.51%)
Jun 18, 2018
0.9842
0.9900
0.9502
0.9601
381,717
-0.02(-2.12%)
Jun 15, 2018
0.9809
0.9507
0.9809
437,240
+0.03(+3.18%)
Jun 14, 2018
0.9700
0.9839
0.9300
0.9507
445,838
-0.01(-1.25%)
Jun 13, 2018
0.9488
1.020
0.9217
0.9627
1,619,771
+0.02(+1.91%)
Jun 12, 2018
0.9458
0.9599
0.9092
0.9447
619,186
+0.01(+0.55%)
Jun 11, 2018
0.9054
0.9438
0.9040
0.9395
508,536
+0.03(+3.07%)
Jun 08, 2018
0.9300
0.9382
0.9000
0.9115
384,538
-0.02(-2.28%)
Jun 07, 2018
0.9500
0.9700
0.9240
0.9328
468,595
-0.02(-1.99%)
Jun 06, 2018
0.9737
0.9900
0.9300
0.9517
450,985
-0.02(-1.80%)
Jun 05, 2018
0.9300
0.9770
0.9300
0.9691
795,215
+0.04(+4.08%)
Jun 04, 2018
0.9600
0.9620
0.9300
0.9311
279,188
-0.01(-1.25%)
Jun 01, 2018
0.9450
0.9700
0.9200
0.9429
439,855
+0.01(+1.34%)
May 31, 2018
0.9100
0.9499
0.9100
0.9304
305,415
+0.01(+1.36%)
May 30, 2018
0.9497
0.9690
0.9100
0.9179
167,044
-0.00(-0.23%)
May 29, 2018
0.9225
0.9371
0.8812
0.9200
521,342
-0.01(-1.40%)
May 25, 2018
0.9331
0.9331
0.9331
0
-0.00(-0.34%)
May 24, 2018
0.9250
0.9400
0.9101
0.9363
289,242
+0.00(+0.14%)
May 23, 2018
0.9800
0.9800
0.9200
0.9350
271,524
-0.04(-3.90%)
May 22, 2018
0.9200
1.010
0.8800
0.9729
715,923
+0.03(+3.50%)
May 21, 2018
1.000
1.000
0.9201
0.9400
410,166
-0.04(-4.00%)
May 18, 2018
0.9749
1.000
0.9650
0.9792
617,223
+0.02(+2.06%)
May 17, 2018
0.9400
0.9799
0.9150
0.9594
345,507
+0.04(+4.05%)
May 16, 2018
0.9300
0.9652
0.9076
0.9221
1,041,461
-0.02(-2.47%)
May 15, 2018
0.9723
1.019
0.9225
0.9455
1,180,871
-0.03(-2.76%)
May 14, 2018
0.9200
0.9900
0.9200
0.9723
608,275
+0.06(+6.19%)
May 11, 2018
0.9000
0.9396
0.9000
0.9156
307,462
+0.00(+0.21%)
May 10, 2018
0.9100
0.9394
0.9000
0.9137
285,650
-0.02(-2.36%)
May 09, 2018
0.9281
0.9473
0.9099
0.9358
319,104
+0.01(+1.29%)
May 08, 2018
0.9800
0.9858
0.9140
0.9239
481,642
-0.06(-5.64%)
May 07, 2018
0.9700
0.9869
0.9400
0.9791
219,654
+0.02(+2.42%)
May 04, 2018
0.9600
0.9800
0.9400
0.9560
186,768
+0.01(+0.63%)
May 03, 2018
1.000
1.010
0.9400
0.9500
559,199
-0.06(-5.94%)
May 02, 2018
0.9300
1.030
0.9000
1.010
1,107,542
+0.07(+7.21%)
May 01, 2018
0.9600
0.9646
0.9110
0.9421
590,880
-0.02(-1.86%)
Apr 30, 2018
0.9400
0.9800
0.9400
0.9600
556,495
+0.03(+3.23%)
Apr 27, 2018
0.8800
0.9482
0.8700
0.9300
507,846
+0.06(+6.49%)
Apr 26, 2018
0.8656
0.9000
0.8463
0.8733
395,057
+0.01(+0.82%)
Apr 25, 2018
0.8800
0.8800
0.8500
0.8662
301,599
-0.01(-0.85%)
Apr 24, 2018
0.8240
0.8846
0.7900
0.8736
4,754,580
+0.06(+7.37%)
Apr 23, 2018
0.8557
0.8799
0.8100
0.8136
934,420
-0.05(-5.95%)
Apr 20, 2018
0.8600
0.9089
0.8500
0.8651
492,807
-0.02(-2.41%)
Apr 19, 2018
0.9100
0.9399
0.8700
0.8865
787,993
-0.03(-3.06%)
Apr 18, 2018
0.9400
0.9600
0.9100
0.9145
430,671
-0.02(-1.94%)
Apr 17, 2018
0.9300
0.9500
0.9202
0.9326
407,264
+0.00(+0.40%)
Apr 16, 2018
0.9400
0.9400
0.9200
0.9289
271,118
-0.01(-0.96%)
Apr 13, 2018
0.9500
0.9600
0.9100
0.9379
414,220
-0.01(-0.91%)
Apr 12, 2018
0.9619
0.9752
0.9051
0.9465
309,976
-0.01(-0.55%)
Apr 11, 2018
0.9257
0.9800
0.9052
0.9517
611,681
+0.03(+2.74%)
Apr 10, 2018
0.9300
0.9459
0.8550
0.9263
806,963
+0.01(+1.39%)
Apr 09, 2018
0.9684
0.9725
0.9102
0.9136
702,538
-0.03(-2.82%)
Apr 06, 2018
0.9800
0.9942
0.9200
0.9401
1,290,257
-0.04(-4.20%)
Apr 05, 2018
0.9600
1.000
0.9512
0.9813
750,127
+0.02(+2.58%)
Apr 04, 2018
1.000
1.000
0.9500
0.9566
1,316,257
-0.05(-5.29%)
Apr 03, 2018
0.9831
1.010
0.9301
1.010
517,529
+0.03(+3.35%)
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
.