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, 2021
2.300
2.340
2.200
2.340
229,552
+0.05(+2.18%)
Jun 29, 2021
2.370
2.400
2.260
2.290
47,840
-0.08(-3.38%)
Jun 28, 2021
2.390
2.410
2.330
2.370
91,306
-0.02(-0.84%)
Jun 25, 2021
2.260
2.390
2.222
2.390
161,506
+0.15(+6.70%)
Jun 24, 2021
2.290
2.319
2.220
2.240
79,464
-0.05(-2.18%)
Jun 23, 2021
2.260
2.300
2.240
2.290
50,422
+0.04(+1.78%)
Jun 22, 2021
2.200
2.300
2.190
2.250
118,587
+0.05(+2.27%)
Jun 21, 2021
2.300
2.340
2.200
2.200
121,481
-0.10(-4.35%)
Jun 18, 2021
2.340
2.370
2.250
2.300
95,282
-0.04(-1.71%)
Jun 17, 2021
2.350
2.470
2.330
2.340
245,504
-0.02(-0.85%)
Jun 16, 2021
2.470
2.610
2.360
2.360
497,990
-0.13(-5.22%)
Jun 15, 2021
2.600
2.638
2.460
2.490
240,522
-0.09(-3.49%)
Jun 14, 2021
2.590
2.650
2.539
2.580
270,059
+0.05(+1.98%)
Jun 11, 2021
2.610
2.620
2.520
2.530
62,274
-0.06(-2.32%)
Jun 10, 2021
2.680
2.680
2.508
2.590
110,363
-0.04(-1.52%)
Jun 09, 2021
2.550
2.680
2.540
2.630
297,527
+0.11(+4.37%)
Jun 08, 2021
2.440
2.550
2.420
2.520
157,562
+0.09(+3.70%)
Jun 07, 2021
2.300
2.490
2.300
2.430
239,352
+0.11(+4.74%)
Jun 04, 2021
2.370
2.444
2.300
2.320
333,651
-0.08(-3.33%)
Jun 03, 2021
2.480
2.480
2.350
2.400
225,928
-0.08(-3.23%)
Jun 02, 2021
2.230
2.490
2.220
2.480
2,879,626
+0.21(+9.25%)
Jun 01, 2021
2.360
2.384
2.266
2.270
113,205
-0.09(-3.81%)
May 28, 2021
2.330
2.381
2.300
2.360
177,911
+0.02(+0.85%)
May 27, 2021
2.250
2.390
2.220
2.340
130,390
+0.10(+4.46%)
May 26, 2021
2.150
2.260
2.141
2.240
90,187
+0.10(+4.67%)
May 25, 2021
2.210
2.210
2.140
2.140
122,624
-0.02(-0.93%)
May 24, 2021
2.300
2.301
2.160
2.160
229,538
-0.16(-6.90%)
May 21, 2021
2.370
2.370
2.220
2.320
104,377
-0.01(-0.43%)
May 20, 2021
2.400
2.400
2.230
2.330
263,690
+0.04(+1.75%)
May 19, 2021
2.290
2.360
2.210
2.290
117,652
-0.04(-1.72%)
May 18, 2021
2.230
2.400
2.210
2.330
177,543
+0.10(+4.48%)
May 17, 2021
2.150
2.250
2.100
2.230
236,834
+0.04(+1.83%)
May 14, 2021
2.060
2.240
2.060
2.190
198,837
+0.13(+6.31%)
May 13, 2021
2.250
2.310
1.990
2.060
663,524
-0.20(-8.85%)
May 12, 2021
2.310
2.370
2.220
2.260
300,868
-0.06(-2.59%)
May 11, 2021
2.290
2.400
2.220
2.320
351,921
+0.01(+0.43%)
May 10, 2021
2.360
2.360
2.290
2.310
78,021
-0.04(-1.70%)
May 07, 2021
2.390
2.460
2.330
2.350
175,207
+0.03(+1.29%)
May 06, 2021
2.430
2.470
2.260
2.320
311,641
-0.13(-5.31%)
May 05, 2021
2.710
2.710
2.420
2.450
239,683
-0.20(-7.55%)
May 04, 2021
2.680
2.696
2.530
2.650
110,173
-0.04(-1.49%)
May 03, 2021
2.650
2.720
2.600
2.690
133,771
+0.09(+3.46%)
Apr 30, 2021
2.640
2.760
2.600
2.600
137,200
-0.06(-2.26%)
Apr 29, 2021
2.670
2.740
2.420
2.660
203,510
+0.06(+2.31%)
Apr 28, 2021
2.650
2.740
2.570
2.600
191,118
-0.05(-1.89%)
Apr 27, 2021
2.730
2.860
2.620
2.650
427,474
-0.08(-2.93%)
Apr 26, 2021
2.840
2.900
2.700
2.730
313,837
-0.09(-3.19%)
Apr 23, 2021
2.440
2.850
2.430
2.820
758,500
+0.39(+16.05%)
Apr 22, 2021
2.280
2.470
2.270
2.430
412,044
+0.17(+7.52%)
Apr 21, 2021
2.140
2.280
2.140
2.260
162,591
+0.10(+4.63%)
Apr 20, 2021
2.100
2.200
2.060
2.160
195,493
+0.06(+2.86%)
Apr 19, 2021
2.240
2.250
2.020
2.100
406,195
-0.11(-4.98%)
Apr 16, 2021
2.340
2.340
2.190
2.210
218,800
-0.10(-4.33%)
Apr 15, 2021
2.510
2.550
2.290
2.310
279,810
-0.19(-7.60%)
Apr 14, 2021
2.310
2.520
2.310
2.500
325,305
+0.20(+8.70%)
Apr 13, 2021
2.590
2.690
2.280
2.300
622,429
-0.29(-11.20%)
Apr 12, 2021
2.720
2.720
2.550
2.590
337,968
-0.07(-2.63%)
Apr 09, 2021
2.680
2.720
2.622
2.660
222,800
-0.03(-1.12%)
Apr 08, 2021
2.620
2.720
2.590
2.690
358,948
+0.08(+3.07%)
Apr 07, 2021
2.650
2.800
2.590
2.610
314,257
-0.08(-2.97%)
Apr 06, 2021
2.770
2.840
2.670
2.690
359,959
+0.05(+1.89%)
Apr 05, 2021
2.710
2.800
2.620
2.640
278,507
-0.07(-2.58%)
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
.