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 (%)
Sep 30, 2016
5.130
5.390
5.020
5.120
839,367
+0.06(+1.19%)
Sep 29, 2016
6.290
6.390
4.800
5.060
5,318,382
-0.66(-11.54%)
Sep 28, 2016
5.830
5.880
5.400
5.720
312,254
+0.01(+0.18%)
Sep 27, 2016
5.650
5.950
5.580
5.710
421,672
+0.17(+3.07%)
Sep 26, 2016
5.480
5.659
5.380
5.540
163,032
+0.05(+0.91%)
Sep 23, 2016
5.480
5.600
5.380
5.490
108,674
+0.02(+0.37%)
Sep 22, 2016
5.450
5.550
5.408
5.470
128,491
+0.01(+0.18%)
Sep 21, 2016
5.500
5.650
5.290
5.460
233,975
+0.00(+0.00%)
Sep 20, 2016
5.360
5.490
5.100
5.460
317,044
+0.11(+2.06%)
Sep 19, 2016
5.380
5.510
5.200
5.350
256,456
+0.04(+0.75%)
Sep 16, 2016
5.490
5.650
5.300
5.310
380,482
-0.29(-5.18%)
Sep 15, 2016
5.440
5.670
5.300
5.600
170,461
+0.16(+2.94%)
Sep 14, 2016
5.310
5.640
5.190
5.440
198,595
+0.12(+2.26%)
Sep 13, 2016
5.520
5.610
5.010
5.320
262,223
-0.28(-5.00%)
Sep 12, 2016
5.550
5.800
5.528
5.600
202,499
-0.03(-0.53%)
Sep 09, 2016
5.910
5.980
5.580
5.630
204,141
-0.32(-5.38%)
Sep 08, 2016
5.780
6.090
5.708
5.950
313,657
+0.22(+3.84%)
Sep 07, 2016
5.470
5.790
5.445
5.730
556,013
+0.30(+5.52%)
Sep 06, 2016
5.430
5.500
5.295
5.430
176,639
+0.06(+1.12%)
Sep 02, 2016
5.290
5.370
5.370
5.370
91,200
+0.09(+1.70%)
Sep 01, 2016
5.350
5.420
5.130
5.280
72,140
-0.08(-1.49%)
Aug 31, 2016
5.350
5.490
5.100
5.360
214,525
-0.03(-0.56%)
Aug 30, 2016
5.140
5.420
5.110
5.390
139,144
+0.25(+4.86%)
Aug 29, 2016
5.010
5.200
4.930
5.140
87,680
+0.14(+2.80%)
Aug 26, 2016
4.960
5.150
4.830
5.000
141,948
+0.05(+1.01%)
Aug 25, 2016
5.200
5.315
4.900
4.950
234,253
-0.32(-6.07%)
Aug 24, 2016
5.240
5.590
5.235
5.270
257,551
-0.06(-1.13%)
Aug 23, 2016
5.280
5.420
5.230
5.330
90,367
+0.09(+1.72%)
Aug 22, 2016
5.200
5.290
5.120
5.240
108,332
+0.06(+1.16%)
Aug 19, 2016
5.100
5.220
4.881
5.180
189,242
-0.05(-0.96%)
Aug 18, 2016
5.500
5.500
5.100
5.230
264,730
-0.22(-4.04%)
Aug 17, 2016
5.400
5.660
5.250
5.450
393,725
+0.06(+1.11%)
Aug 16, 2016
5.270
5.432
5.100
5.390
195,739
+0.08(+1.51%)
Aug 15, 2016
5.050
5.340
4.930
5.310
456,447
+0.28(+5.57%)
Aug 12, 2016
4.850
5.070
4.800
5.030
152,034
+0.21(+4.36%)
Aug 11, 2016
4.670
4.840
4.560
4.820
93,713
+0.18(+3.88%)
Aug 10, 2016
4.980
4.980
4.560
4.640
192,943
-0.31(-6.26%)
Aug 09, 2016
4.890
4.990
4.700
4.950
172,525
+0.10(+2.06%)
Aug 08, 2016
4.820
5.050
4.810
4.850
270,908
+0.04(+0.83%)
Aug 05, 2016
4.500
4.830
4.430
4.810
392,842
+0.43(+9.82%)
Aug 04, 2016
4.180
4.500
4.170
4.380
295,980
+0.23(+5.54%)
Aug 03, 2016
4.000
4.220
3.960
4.150
261,262
+0.17(+4.27%)
Aug 02, 2016
3.960
4.090
3.860
3.980
229,150
-0.02(-0.50%)
Aug 01, 2016
4.080
4.140
3.960
4.000
153,547
-0.07(-1.72%)
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%)
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
.