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 28, 2019
4.000
4.181
3.890
3.920
661,100
-0.07(-1.75%)
Jun 27, 2019
4.020
4.130
3.720
3.990
783,058
-0.04(-0.99%)
Jun 26, 2019
3.630
4.180
3.550
4.030
2,862,096
+0.52(+14.81%)
Jun 25, 2019
3.610
3.740
3.480
3.510
431,457
-0.14(-3.84%)
Jun 24, 2019
3.490
3.880
3.430
3.650
774,353
+0.18(+5.19%)
Jun 21, 2019
3.570
3.570
3.300
3.470
392,500
-0.08(-2.25%)
Jun 20, 2019
3.680
3.700
3.400
3.550
3,298,061
-0.30(-7.79%)
Jun 19, 2019
4.750
4.750
3.760
3.850
2,086,989
-1.27(-24.80%)
Jun 18, 2019
5.320
5.470
5.120
5.120
203,083
-0.26(-4.83%)
Jun 17, 2019
5.250
5.480
5.140
5.380
151,275
+0.11(+2.09%)
Jun 14, 2019
5.220
5.400
5.050
5.270
156,100
+0.03(+0.57%)
Jun 13, 2019
5.400
5.580
5.150
5.240
177,271
-0.18(-3.32%)
Jun 12, 2019
5.300
5.820
5.150
5.420
341,122
+0.12(+2.26%)
Jun 11, 2019
5.490
5.600
5.250
5.300
240,003
-0.20(-3.64%)
Jun 10, 2019
5.000
6.190
4.870
5.500
991,634
+0.16(+3.00%)
Jun 07, 2019
5.910
5.980
5.000
5.340
653,600
-0.73(-12.03%)
Jun 06, 2019
6.640
6.730
5.950
6.070
766,211
-0.64(-9.54%)
Jun 05, 2019
5.710
7.210
5.520
6.710
2,845,193
+0.76(+12.77%)
Jun 04, 2019
6.120
6.300
5.700
5.950
1,770,103
-0.76(-11.33%)
Jun 03, 2019
11.00
11.28
6.570
6.710
18,339,358
+1.10(+19.61%)
May 31, 2019
4.740
8.000
4.633
5.610
7,921,700
+1.11(+24.67%)
May 30, 2019
4.250
4.693
4.250
4.500
109,885
+0.27(+6.38%)
May 29, 2019
4.310
4.310
4.120
4.230
59,984
-0.15(-3.48%)
May 28, 2019
4.220
4.500
4.122
4.382
48,450
+0.13(+3.12%)
May 24, 2019
4.510
4.540
4.040
4.250
66,600
-0.20(-4.49%)
May 23, 2019
4.500
4.640
4.250
4.450
142,918
+0.00(+0.00%)
May 22, 2019
4.650
4.750
4.400
4.450
91,324
+3.86(+654.24%)
May 21, 2019
0.6400
0.6600
0.5900
0.5900
638,189
-0.07(-11.12%)
May 20, 2019
0.6900
0.6940
0.6201
0.6638
541,937
-0.03(-4.48%)
May 17, 2019
0.7250
0.7449
0.6900
0.6949
369,500
-0.03(-3.49%)
May 16, 2019
0.7300
0.7800
0.7100
0.7200
1,470,256
+0.00(+0.00%)
May 15, 2019
0.7100
0.7200
0.6900
0.7200
324,983
+0.01(+0.93%)
May 14, 2019
0.7110
0.7280
0.6800
0.7134
391,523
-0.01(-1.61%)
May 13, 2019
0.7142
0.7285
0.7000
0.7251
148,271
+0.01(+1.68%)
May 10, 2019
0.7390
0.7500
0.7000
0.7131
361,800
-0.03(-3.64%)
May 09, 2019
0.6800
0.7500
0.6800
0.7400
723,282
+0.02(+2.78%)
May 08, 2019
0.6963
0.7300
0.6902
0.7200
101,718
+0.02(+2.14%)
May 07, 2019
0.7131
0.7300
0.7000
0.7049
272,314
-0.00(-0.06%)
May 06, 2019
0.7000
0.7500
0.6900
0.7053
306,075
+0.00(+0.33%)
May 03, 2019
0.6900
0.7290
0.6800
0.7030
141,000
+0.01(+0.73%)
May 02, 2019
0.6910
0.7200
0.6700
0.6979
197,932
+0.01(+1.14%)
May 01, 2019
0.7500
0.7500
0.6701
0.6900
208,579
-0.01(-1.43%)
Apr 30, 2019
0.7500
0.7589
0.6600
0.7000
703,240
-0.06(-7.89%)
Apr 29, 2019
0.6900
0.7600
0.6800
0.7600
527,209
+0.07(+9.83%)
Apr 26, 2019
0.6950
0.7000
0.6707
0.6920
260,000
-0.00(-0.37%)
Apr 25, 2019
0.6900
0.7090
0.6800
0.6946
180,906
+0.01(+2.15%)
Apr 24, 2019
0.6700
0.7100
0.6600
0.6800
170,210
-0.01(-1.43%)
Apr 23, 2019
0.7000
0.7000
0.6700
0.6899
297,147
+0.01(+1.23%)
Apr 22, 2019
0.6882
0.7000
0.6700
0.6815
179,676
-0.02(-2.20%)
Apr 18, 2019
0.7022
0.7100
0.6625
0.6968
175,200
+0.01(+1.13%)
Apr 17, 2019
0.6710
0.7000
0.6683
0.6890
255,595
-0.00(-0.01%)
Apr 16, 2019
0.7155
0.7300
0.6670
0.6891
225,473
-0.02(-2.39%)
Apr 15, 2019
0.6999
0.7200
0.6801
0.7060
155,874
+0.01(+0.86%)
Apr 12, 2019
0.7000
0.7298
0.6803
0.7000
211,000
-0.00(-0.20%)
Apr 11, 2019
0.7200
0.7380
0.6868
0.7014
199,893
-0.02(-2.58%)
Apr 10, 2019
0.7520
0.7700
0.6899
0.7200
585,033
-0.03(-4.26%)
Apr 09, 2019
0.7200
0.7700
0.7010
0.7520
678,808
+0.03(+4.30%)
Apr 08, 2019
0.6800
0.7500
0.6778
0.7210
1,440,437
+0.05(+8.16%)
Apr 05, 2019
0.6500
0.6800
0.6383
0.6666
745,300
+0.04(+5.81%)
Apr 04, 2019
0.6400
0.6600
0.6200
0.6300
407,529
+0.00(+0.00%)
Apr 03, 2019
0.6200
0.6600
0.5900
0.6300
846,318
+0.06(+10.53%)
Apr 02, 2019
0.5700
0.6100
0.5700
0.5700
1,019,640
+0.00(+0.19%)
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
.