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 28, 2018
0.8100
0.8300
0.7200
0.7800
483,900
-0.02(-2.50%)
Sep 27, 2018
0.8200
0.8300
0.7600
0.8000
872,226
-0.02(-2.44%)
Sep 26, 2018
0.7200
0.8600
0.6800
0.8200
2,140,783
+0.10(+14.33%)
Sep 25, 2018
0.6800
0.7511
0.6600
0.7172
1,574,129
+0.11(+17.57%)
Sep 24, 2018
0.5500
0.6699
0.5200
0.6100
1,155,043
+0.06(+10.91%)
Sep 21, 2018
0.5200
0.5500
0.5050
0.5500
281,400
+0.04(+7.76%)
Sep 20, 2018
0.5216
0.5216
0.5051
0.5104
262,361
-0.00(-0.12%)
Sep 19, 2018
0.4970
0.5300
0.4951
0.5110
318,580
+0.01(+2.10%)
Sep 18, 2018
0.5100
0.5100
0.4900
0.5005
388,306
-0.01(-1.15%)
Sep 17, 2018
0.5599
0.5599
0.5005
0.5063
305,883
-0.01(-2.63%)
Sep 14, 2018
0.5600
0.5600
0.5200
0.5200
201,000
-0.01(-2.59%)
Sep 13, 2018
0.5466
0.5564
0.5240
0.5338
405,728
-0.01(-1.15%)
Sep 12, 2018
0.5500
0.5500
0.5300
0.5400
232,285
-0.01(-1.94%)
Sep 11, 2018
0.5670
0.5800
0.5500
0.5507
392,106
-0.01(-1.70%)
Sep 10, 2018
0.5925
0.5970
0.5601
0.5602
522,939
-0.04(-6.32%)
Sep 07, 2018
0.6150
0.6230
0.5900
0.5980
216,600
-0.00(-0.33%)
Sep 06, 2018
0.6100
0.6200
0.5900
0.6000
159,015
-0.00(-0.03%)
Sep 05, 2018
0.6200
0.6487
0.6000
0.6002
329,680
-0.02(-3.19%)
Sep 04, 2018
0.6400
0.6500
0.6101
0.6200
254,316
-0.02(-3.13%)
Aug 31, 2018
0.6400
0.6400
0.6400
0
+0.05(+7.58%)
Aug 30, 2018
0.5980
0.6100
0.5850
0.5949
204,125
+0.00(+0.49%)
Aug 29, 2018
0.6076
0.6150
0.5900
0.5920
338,436
-0.00(-0.75%)
Aug 28, 2018
0.6000
0.6150
0.5902
0.5965
294,337
-0.00(-0.15%)
Aug 27, 2018
0.6140
0.6171
0.5851
0.5974
355,630
-0.01(-1.42%)
Aug 24, 2018
0.5990
0.6600
0.5950
0.6060
595,900
+0.01(+1.00%)
Aug 23, 2018
0.6300
0.6300
0.6000
0.6000
295,557
-0.03(-4.25%)
Aug 22, 2018
0.6271
0.6271
0.6000
0.6266
158,858
+0.01(+1.06%)
Aug 21, 2018
0.6100
0.6400
0.6100
0.6200
117,822
+0.00(+0.00%)
Aug 20, 2018
0.6600
0.6603
0.6118
0.6200
246,505
-0.03(-3.88%)
Aug 17, 2018
0.6500
0.6800
0.6230
0.6450
529,100
+0.01(+0.78%)
Aug 16, 2018
0.6300
0.6500
0.5900
0.6400
617,939
+0.04(+5.80%)
Aug 15, 2018
0.6200
0.6200
0.5715
0.6049
284,504
-0.01(-2.39%)
Aug 14, 2018
0.5710
0.6270
0.5588
0.6197
309,159
+0.05(+8.72%)
Aug 13, 2018
0.5834
0.5949
0.5573
0.5700
190,683
-0.02(-3.39%)
Aug 10, 2018
0.6100
0.6100
0.5700
0.5900
416,600
-0.02(-3.28%)
Aug 09, 2018
0.6000
0.6200
0.5800
0.6100
118,094
+0.00(+0.30%)
Aug 08, 2018
0.6300
0.6300
0.5742
0.6082
279,698
-0.02(-3.70%)
Aug 07, 2018
0.6200
0.6401
0.6150
0.6316
89,513
-0.00(-0.02%)
Aug 06, 2018
0.6900
0.6900
0.6200
0.6317
321,085
-0.04(-5.72%)
Aug 03, 2018
0.6600
0.7000
0.6500
0.6700
184,000
-0.00(-0.68%)
Aug 02, 2018
0.6200
0.7200
0.6200
0.6746
1,030,083
+0.09(+14.53%)
Aug 01, 2018
0.6100
0.6100
0.5700
0.5890
561,665
-0.02(-3.44%)
Jul 31, 2018
0.6355
0.6477
0.6100
0.6100
389,259
-0.02(-2.94%)
Jul 30, 2018
0.6750
0.6799
0.6140
0.6285
312,652
-0.04(-5.49%)
Jul 27, 2018
0.6500
0.6880
0.6500
0.6650
254,400
-0.01(-2.19%)
Jul 26, 2018
0.6700
0.6883
0.6601
0.6799
227,868
+0.01(+0.76%)
Jul 25, 2018
0.7000
0.7199
0.6500
0.6748
583,027
-0.03(-3.57%)
Jul 24, 2018
0.7200
0.7425
0.6850
0.6998
495,188
-0.01(-1.05%)
Jul 23, 2018
0.7617
0.7800
0.7010
0.7072
856,104
-0.06(-7.90%)
Jul 20, 2018
0.7708
0.7965
0.7600
0.7679
195,417
-0.01(-1.56%)
Jul 19, 2018
0.7594
0.7980
0.7550
0.7801
219,051
+0.03(+3.32%)
Jul 18, 2018
0.7763
0.7791
0.7500
0.7550
299,863
-0.02(-2.89%)
Jul 17, 2018
0.7691
0.7860
0.7691
0.7775
148,939
+0.00(+0.14%)
Jul 16, 2018
0.8100
0.8277
0.7650
0.7764
537,516
-0.03(-4.30%)
Jul 13, 2018
0.8250
0.8297
0.8100
0.8113
267,778
-0.01(-1.66%)
Jul 12, 2018
0.8324
0.8448
0.8100
0.8250
206,596
-0.01(-1.70%)
Jul 11, 2018
0.8400
0.8550
0.8200
0.8393
402,274
+0.00(+0.51%)
Jul 10, 2018
0.8400
0.8479
0.8350
0.8350
103,602
-0.01(-0.61%)
Jul 09, 2018
0.8324
0.8662
0.8273
0.8401
268,057
+0.01(+1.12%)
Jul 06, 2018
0.8200
0.8489
0.8200
0.8308
351,232
+0.02(+2.56%)
Jul 05, 2018
0.8401
0.8465
0.8100
0.8101
482,334
-0.01(-1.04%)
Jul 03, 2018
0.8186
0.8186
0.8186
0
-0.00(-0.43%)
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
.