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, 2020
2.260
2.320
2.250
2.290
245,863
+0.06(+2.69%)
Sep 29, 2020
2.210
2.320
2.180
2.230
188,903
+0.03(+1.36%)
Sep 28, 2020
2.380
2.380
2.170
2.200
305,754
-0.09(-3.93%)
Sep 25, 2020
2.120
2.300
2.090
2.290
339,100
+0.17(+8.02%)
Sep 24, 2020
2.130
2.130
1.950
2.120
438,626
-0.02(-0.93%)
Sep 23, 2020
2.400
2.410
2.100
2.140
1,012,054
-0.31(-12.65%)
Sep 22, 2020
2.450
2.640
2.390
2.450
1,980,750
+0.13(+5.60%)
Sep 21, 2020
2.310
2.340
2.220
2.320
342,568
-0.03(-1.28%)
Sep 18, 2020
2.540
2.830
2.290
2.350
922,600
-0.19(-7.48%)
Sep 17, 2020
2.740
2.740
2.460
2.540
852,009
-0.20(-7.30%)
Sep 16, 2020
2.710
3.000
2.630
2.740
644,097
+0.03(+1.11%)
Sep 15, 2020
2.677
2.750
2.480
2.710
636,473
+0.12(+4.63%)
Sep 14, 2020
2.200
2.600
2.170
2.590
723,743
+0.42(+19.35%)
Sep 11, 2020
2.190
2.230
2.110
2.170
149,600
-0.02(-0.91%)
Sep 10, 2020
2.110
2.320
2.110
2.190
279,798
+0.07(+3.30%)
Sep 09, 2020
2.130
2.150
2.040
2.120
424,799
-0.02(-0.93%)
Sep 08, 2020
2.140
2.240
2.090
2.140
272,904
-0.07(-3.17%)
Sep 04, 2020
2.280
2.280
2.050
2.210
374,100
-0.03(-1.34%)
Sep 03, 2020
2.330
2.340
2.200
2.240
332,709
-0.12(-5.08%)
Sep 02, 2020
2.270
2.370
2.220
2.360
250,487
+0.08(+3.51%)
Sep 01, 2020
2.410
2.410
2.250
2.280
344,605
-0.14(-5.79%)
Aug 31, 2020
2.320
2.430
2.290
2.420
229,607
+0.10(+4.31%)
Aug 28, 2020
2.240
2.393
2.230
2.320
341,500
+0.08(+3.57%)
Aug 27, 2020
2.400
2.400
2.210
2.240
467,373
-0.16(-6.67%)
Aug 26, 2020
2.390
2.420
2.310
2.400
338,499
+0.01(+0.42%)
Aug 25, 2020
2.270
2.420
2.250
2.390
347,922
+0.12(+5.29%)
Aug 24, 2020
2.480
2.490
2.260
2.270
718,720
-0.25(-9.92%)
Aug 21, 2020
2.560
2.570
2.490
2.520
365,900
-0.08(-3.08%)
Aug 20, 2020
2.520
2.650
2.510
2.600
355,803
+0.06(+2.36%)
Aug 19, 2020
2.630
2.660
2.530
2.540
606,536
-0.17(-6.27%)
Aug 18, 2020
2.810
2.940
2.700
2.710
463,701
-0.10(-3.56%)
Aug 17, 2020
2.780
2.850
2.680
2.810
396,063
+0.06(+2.18%)
Aug 14, 2020
2.730
2.780
2.600
2.750
439,700
+0.03(+1.10%)
Aug 13, 2020
2.700
2.800
2.530
2.720
931,050
+0.02(+0.74%)
Aug 12, 2020
2.890
2.960
2.690
2.700
922,518
-0.14(-4.93%)
Aug 11, 2020
3.010
3.030
2.800
2.840
732,043
-0.17(-5.65%)
Aug 10, 2020
3.050
3.130
3.000
3.010
535,127
+0.00(+0.00%)
Aug 07, 2020
2.990
3.100
2.985
3.010
518,400
+0.00(+0.00%)
Aug 06, 2020
3.050
3.090
2.920
3.010
454,078
-0.08(-2.59%)
Aug 05, 2020
3.060
3.150
2.960
3.090
644,763
-0.03(-0.96%)
Aug 04, 2020
3.120
3.300
2.880
3.120
1,635,444
-0.06(-1.89%)
Aug 03, 2020
2.940
3.230
2.630
3.180
3,875,162
+0.33(+11.58%)
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%)
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
.