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 (%)
Aug 30, 2019
3.160
3.230
3.130
3.140
62,800
-0.01(-0.32%)
Aug 29, 2019
3.100
3.170
3.071
3.150
42,612
+0.03(+0.96%)
Aug 28, 2019
3.070
3.180
3.000
3.120
43,125
+0.04(+1.30%)
Aug 27, 2019
3.090
3.170
2.999
3.080
95,559
+0.01(+0.33%)
Aug 26, 2019
3.060
3.170
3.020
3.070
44,680
+0.01(+0.33%)
Aug 23, 2019
3.250
3.290
2.980
3.060
95,600
-0.18(-5.56%)
Aug 22, 2019
3.270
3.300
3.190
3.240
35,939
-0.03(-0.92%)
Aug 21, 2019
3.170
3.373
3.170
3.270
147,108
+0.11(+3.48%)
Aug 20, 2019
3.080
3.200
3.020
3.160
77,493
+0.07(+2.27%)
Aug 19, 2019
3.150
3.190
2.960
3.090
147,338
-0.03(-0.96%)
Aug 16, 2019
3.110
3.126
2.990
3.120
107,300
+0.00(+0.00%)
Aug 15, 2019
3.070
3.200
2.960
3.120
71,436
+0.07(+2.30%)
Aug 14, 2019
3.090
3.090
2.940
3.050
98,781
-0.05(-1.61%)
Aug 13, 2019
3.090
3.130
3.020
3.100
62,235
+0.06(+1.97%)
Aug 12, 2019
3.170
3.300
3.000
3.040
121,376
-0.15(-4.70%)
Aug 09, 2019
3.150
3.210
3.055
3.190
88,000
+0.06(+1.92%)
Aug 08, 2019
3.250
3.250
3.030
3.130
117,249
-0.12(-3.69%)
Aug 07, 2019
3.130
3.250
3.000
3.250
148,736
+0.08(+2.52%)
Aug 06, 2019
3.030
3.170
2.910
3.170
69,928
+0.14(+4.62%)
Aug 05, 2019
3.170
3.170
2.920
3.030
219,801
-0.15(-4.72%)
Aug 02, 2019
3.300
3.410
3.100
3.180
246,500
-0.16(-4.79%)
Aug 01, 2019
3.370
3.510
3.261
3.340
117,065
-0.02(-0.60%)
Jul 31, 2019
3.590
3.590
3.250
3.360
269,077
-0.22(-6.15%)
Jul 30, 2019
3.580
3.600
3.472
3.580
84,478
+0.00(+0.00%)
Jul 29, 2019
3.560
3.630
3.450
3.580
177,264
+0.01(+0.28%)
Jul 26, 2019
3.480
3.670
3.480
3.570
191,000
+0.04(+1.28%)
Jul 25, 2019
3.700
3.790
3.439
3.525
421,784
-0.27(-7.24%)
Jul 24, 2019
3.650
3.860
3.500
3.800
360,715
+0.14(+3.83%)
Jul 23, 2019
3.550
3.680
3.410
3.660
125,725
+0.12(+3.39%)
Jul 22, 2019
3.630
3.650
3.410
3.540
262,839
-0.09(-2.48%)
Jul 19, 2019
3.620
3.811
3.600
3.630
152,600
-0.03(-0.82%)
Jul 18, 2019
3.620
3.750
3.560
3.660
132,169
+0.04(+1.10%)
Jul 17, 2019
3.720
3.890
3.600
3.620
191,303
-0.13(-3.47%)
Jul 16, 2019
3.760
3.820
3.730
3.750
147,423
-0.05(-1.32%)
Jul 15, 2019
3.550
3.859
3.550
3.800
263,986
+0.27(+7.65%)
Jul 12, 2019
3.660
3.710
3.520
3.530
269,000
-0.13(-3.55%)
Jul 11, 2019
3.840
3.940
3.650
3.660
477,222
-0.20(-5.18%)
Jul 10, 2019
3.850
3.930
3.820
3.860
118,286
-0.01(-0.26%)
Jul 09, 2019
3.840
3.920
3.820
3.870
161,748
+0.04(+1.04%)
Jul 08, 2019
3.930
4.030
3.810
3.830
317,073
+0.00(+0.00%)
Jul 05, 2019
3.820
3.980
3.770
3.830
176,600
+0.02(+0.52%)
Jul 03, 2019
3.950
3.950
3.800
3.810
149,300
-0.20(-4.99%)
Jul 02, 2019
4.030
4.030
3.820
4.010
249,146
-0.05(-1.23%)
Jul 01, 2019
3.950
4.070
3.760
4.060
737,814
+0.14(+3.57%)
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%)
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
.