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 (%)
Jul 29, 2016
4.050
4.140
4.050
4.070
124,975
+0.00(+0.00%)
Jul 28, 2016
4.210
4.230
4.055
4.070
153,609
-0.15(-3.55%)
Jul 27, 2016
4.140
4.250
4.131
4.220
222,447
+0.12(+2.93%)
Jul 26, 2016
4.050
4.160
4.020
4.100
189,558
+0.04(+0.99%)
Jul 25, 2016
4.070
4.190
4.020
4.060
132,470
+0.00(+0.00%)
Jul 22, 2016
4.050
4.160
4.050
4.060
177,296
-0.01(-0.25%)
Jul 21, 2016
4.240
4.320
4.045
4.070
206,727
-0.11(-2.63%)
Jul 20, 2016
4.150
4.190
3.980
4.180
238,871
+0.06(+1.46%)
Jul 19, 2016
4.260
4.310
4.000
4.120
358,613
-0.19(-4.41%)
Jul 18, 2016
4.380
4.399
4.220
4.310
262,393
-0.04(-0.92%)
Jul 15, 2016
4.250
4.390
4.250
4.350
143,769
+0.04(+0.93%)
Jul 14, 2016
4.530
4.530
4.220
4.310
289,399
-0.16(-3.58%)
Jul 13, 2016
4.500
4.630
4.360
4.470
282,687
+0.00(+0.00%)
Jul 12, 2016
4.500
4.550
4.390
4.470
240,391
+0.03(+0.68%)
Jul 11, 2016
4.510
4.680
4.300
4.440
311,393
-0.01(-0.22%)
Jul 08, 2016
4.350
4.580
4.340
4.450
543,405
+0.11(+2.53%)
Jul 07, 2016
4.310
4.500
4.200
4.340
366,925
+0.18(+4.33%)
Jul 05, 2016
4.240
4.290
4.050
4.160
325,975
-0.16(-3.70%)
Jul 01, 2016
4.110
4.320
4.320
4.320
391,900
+0.22(+5.37%)
Jun 30, 2016
4.400
4.400
3.970
4.100
896,080
-0.32(-7.24%)
Jun 29, 2016
4.390
4.700
4.220
4.420
1,115,570
+0.01(+0.23%)
Jun 28, 2016
3.920
4.770
3.920
4.410
2,868,667
+0.55(+14.25%)
Jun 27, 2016
4.070
4.215
3.760
3.860
706,476
-0.34(-7.99%)
Jun 24, 2016
4.080
4.470
4.080
4.195
2,995,914
-0.47(-10.17%)
Jun 23, 2016
3.780
4.890
3.750
4.670
3,028,744
+0.98(+26.56%)
Jun 22, 2016
3.740
3.800
3.550
3.690
282,764
-0.02(-0.54%)
Jun 21, 2016
3.770
3.770
3.520
3.710
322,759
-0.02(-0.54%)
Jun 20, 2016
3.770
3.826
3.610
3.730
265,223
+0.02(+0.54%)
Jun 17, 2016
3.920
4.020
3.700
3.710
340,552
-0.19(-4.87%)
Jun 16, 2016
3.980
4.082
3.830
3.900
208,172
-0.11(-2.74%)
Jun 15, 2016
4.060
4.110
3.880
4.010
290,980
+0.10(+2.56%)
Jun 14, 2016
3.830
3.990
3.720
3.910
241,064
+0.05(+1.30%)
Jun 13, 2016
3.930
4.100
3.800
3.860
258,455
-0.08(-2.03%)
Jun 10, 2016
4.170
4.227
3.920
3.940
287,693
-0.28(-6.64%)
Jun 09, 2016
4.590
4.703
4.200
4.220
493,183
-0.24(-5.38%)
Jun 08, 2016
4.650
4.690
4.310
4.460
261,011
-0.18(-3.88%)
Jun 07, 2016
4.700
4.860
4.610
4.640
250,395
-0.11(-2.32%)
Jun 06, 2016
4.700
4.772
4.500
4.750
338,744
+0.04(+0.85%)
Jun 03, 2016
4.960
5.070
4.570
4.710
474,425
-0.30(-5.99%)
Jun 02, 2016
4.630
5.200
4.600
5.010
924,252
+0.28(+5.92%)
Jun 01, 2016
4.730
4.890
4.550
4.730
642,000
+0.03(+0.64%)
May 31, 2016
4.020
5.000
3.990
4.700
1,554,952
+0.72(+18.09%)
May 27, 2016
3.860
3.980
3.980
3.980
258,500
+0.11(+2.84%)
May 26, 2016
4.090
4.100
3.870
3.870
287,767
-0.20(-4.91%)
May 25, 2016
4.080
4.190
3.950
4.070
266,645
+0.04(+0.99%)
May 24, 2016
4.030
4.120
3.850
4.030
215,802
+0.07(+1.77%)
May 23, 2016
3.980
4.127
3.870
3.960
456,337
-0.05(-1.25%)
May 20, 2016
3.720
4.100
3.660
4.010
542,136
+0.41(+11.39%)
May 19, 2016
3.750
3.830
3.570
3.600
259,524
-0.18(-4.76%)
May 18, 2016
4.080
4.260
3.720
3.780
440,080
-0.19(-4.79%)
May 17, 2016
3.620
4.380
3.620
3.970
1,157,516
+0.36(+9.97%)
May 16, 2016
3.470
3.660
3.415
3.610
248,454
+0.18(+5.25%)
May 13, 2016
3.400
3.530
3.350
3.430
264,939
+0.00(+0.00%)
May 12, 2016
3.800
3.800
3.360
3.430
390,710
-0.26(-7.05%)
May 11, 2016
3.920
3.920
3.660
3.690
292,144
-0.14(-3.66%)
May 10, 2016
3.980
4.010
3.717
3.830
272,060
-0.07(-1.79%)
May 09, 2016
3.710
4.080
3.660
3.900
490,462
+0.23(+6.27%)
May 06, 2016
3.890
3.890
3.495
3.670
705,757
-0.21(-5.41%)
May 05, 2016
4.230
4.280
3.850
3.880
574,312
-0.17(-4.20%)
May 04, 2016
3.880
4.110
3.880
4.050
522,997
+0.14(+3.58%)
May 03, 2016
4.260
4.290
3.830
3.910
997,590
-0.36(-8.43%)
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
.