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 31, 2020
3.420
3.450
2.700
2.850
4,101,800
-0.60(-17.39%)
Jul 30, 2020
3.920
3.990
3.200
3.450
7,190,760
-1.52(-30.58%)
Jul 29, 2020
5.200
5.590
4.830
4.970
2,392,475
-0.05(-1.00%)
Jul 28, 2020
5.170
5.200
4.510
5.020
2,823,308
-0.51(-9.22%)
Jul 27, 2020
5.080
5.750
4.660
5.530
9,511,630
+1.05(+23.44%)
Jul 24, 2020
3.580
4.930
3.400
4.480
7,721,200
+0.88(+24.44%)
Jul 23, 2020
3.270
3.830
3.260
3.600
3,091,862
+0.46(+14.65%)
Jul 22, 2020
2.750
3.260
2.690
3.140
3,097,262
+0.42(+15.44%)
Jul 21, 2020
2.530
2.840
2.500
2.720
1,094,780
+0.26(+10.57%)
Jul 20, 2020
2.190
2.490
2.070
2.460
1,121,431
+0.34(+16.04%)
Jul 17, 2020
2.060
2.150
2.000
2.120
542,000
+0.13(+6.53%)
Jul 16, 2020
1.960
2.030
1.900
1.990
332,630
+0.06(+3.11%)
Jul 15, 2020
2.010
2.040
1.860
1.930
291,210
-0.04(-2.03%)
Jul 14, 2020
1.850
1.990
1.810
1.970
406,346
+0.16(+8.84%)
Jul 13, 2020
1.990
1.990
1.740
1.810
554,676
-0.07(-3.72%)
Jul 10, 2020
2.040
2.050
1.870
1.880
613,300
-0.14(-6.93%)
Jul 09, 2020
2.150
2.150
1.990
2.020
593,837
-0.11(-5.16%)
Jul 08, 2020
2.080
2.140
2.040
2.130
149,736
+0.07(+3.40%)
Jul 07, 2020
2.050
2.170
2.030
2.060
237,446
+0.00(+0.00%)
Jul 06, 2020
2.150
2.170
2.040
2.060
369,598
-0.13(-5.94%)
Jul 02, 2020
2.290
2.290
2.130
2.190
264,400
+0.00(+0.00%)
Jul 01, 2020
2.280
2.300
2.180
2.190
250,338
-0.11(-4.78%)
Jun 30, 2020
2.280
2.310
2.210
2.300
285,766
+0.02(+0.88%)
Jun 29, 2020
2.330
2.650
2.230
2.280
458,384
-0.03(-1.30%)
Jun 26, 2020
2.430
2.490
2.220
2.310
501,800
-0.12(-4.94%)
Jun 25, 2020
2.250
2.470
2.210
2.430
418,440
+0.21(+9.46%)
Jun 24, 2020
2.330
2.350
2.180
2.220
306,974
-0.09(-3.90%)
Jun 23, 2020
2.250
2.350
2.220
2.310
238,291
+0.08(+3.59%)
Jun 22, 2020
2.380
2.380
2.170
2.230
310,171
-0.12(-5.11%)
Jun 19, 2020
2.240
2.360
2.180
2.350
278,700
+0.13(+5.86%)
Jun 18, 2020
2.230
2.290
2.170
2.220
501,491
-0.06(-2.63%)
Jun 17, 2020
2.470
2.920
2.250
2.280
2,756,725
-0.16(-6.56%)
Jun 16, 2020
2.350
2.470
2.270
2.440
347,758
+0.11(+4.72%)
Jun 15, 2020
2.270
2.360
2.250
2.330
290,622
+0.05(+2.19%)
Jun 12, 2020
2.400
2.452
2.200
2.280
279,700
-0.06(-2.56%)
Jun 11, 2020
2.450
2.480
2.330
2.340
185,331
-0.21(-8.24%)
Jun 10, 2020
2.570
2.610
2.440
2.550
143,508
-0.02(-0.78%)
Jun 09, 2020
2.640
2.640
2.470
2.570
181,511
-0.08(-3.02%)
Jun 08, 2020
2.470
2.670
2.460
2.650
179,094
+0.21(+8.61%)
Jun 05, 2020
2.560
2.640
2.370
2.440
358,000
-0.11(-4.31%)
Jun 04, 2020
2.620
2.650
2.450
2.550
243,248
-0.06(-2.30%)
Jun 03, 2020
2.720
2.730
2.600
2.610
421,693
-0.05(-1.88%)
Jun 02, 2020
2.740
2.820
2.600
2.660
438,978
-0.06(-2.21%)
Jun 01, 2020
2.850
2.990
2.650
2.720
387,645
-0.04(-1.45%)
May 29, 2020
3.110
3.130
2.630
2.760
603,600
-0.24(-8.00%)
May 28, 2020
3.010
3.200
2.900
3.000
427,822
+0.08(+2.74%)
May 27, 2020
3.090
3.180
2.630
2.920
658,520
-0.14(-4.58%)
May 26, 2020
2.860
3.400
2.800
3.060
2,306,527
+0.25(+8.90%)
May 22, 2020
2.630
2.850
2.500
2.810
445,800
+0.23(+8.91%)
May 21, 2020
2.490
2.700
2.490
2.580
579,219
+0.07(+2.79%)
May 20, 2020
2.420
2.550
2.420
2.510
323,292
+0.10(+4.15%)
May 19, 2020
2.550
2.550
2.380
2.410
498,153
-0.04(-1.63%)
May 18, 2020
2.570
2.640
2.400
2.450
445,067
-0.08(-3.16%)
May 15, 2020
2.540
2.780
2.500
2.530
374,800
-0.01(-0.39%)
May 14, 2020
2.750
2.790
2.360
2.540
576,358
-0.11(-4.15%)
May 13, 2020
2.920
2.950
2.400
2.650
1,038,667
-0.05(-1.85%)
May 12, 2020
2.500
2.720
2.320
2.700
479,331
+0.26(+10.66%)
May 11, 2020
2.230
2.540
2.200
2.440
392,424
+0.24(+10.91%)
May 08, 2020
2.360
2.375
2.100
2.200
207,700
-0.16(-6.78%)
May 07, 2020
2.290
2.510
2.260
2.360
588,897
+0.12(+5.36%)
May 06, 2020
2.390
2.390
2.220
2.240
100,248
-0.06(-2.61%)
May 05, 2020
2.370
2.440
2.270
2.300
192,795
-0.03(-1.29%)
May 04, 2020
2.200
2.380
2.180
2.330
173,633
+0.09(+4.02%)
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
.