Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Genocea Biosciences
(NQ:
GNCA
)
N/A
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 (%)
May 31, 2017
6.010
6.130
5.700
6.100
209,349
+0.13(+2.18%)
May 30, 2017
5.900
6.040
5.750
5.970
149,902
+0.07(+1.19%)
May 26, 2017
5.940
6.020
5.830
5.900
82,979
-0.04(-0.67%)
May 25, 2017
5.970
6.055
5.859
5.940
86,694
-0.04(-0.67%)
May 24, 2017
5.860
6.060
5.610
5.980
131,379
+0.10(+1.70%)
May 23, 2017
5.900
5.905
5.815
5.880
182,925
+0.01(+0.17%)
May 22, 2017
6.080
6.100
5.850
5.870
156,706
-0.15(-2.49%)
May 19, 2017
6.030
6.150
5.950
6.020
165,712
+0.02(+0.33%)
May 18, 2017
5.910
6.119
5.820
6.000
130,025
+0.07(+1.18%)
May 17, 2017
5.950
6.020
5.850
5.930
89,416
-0.09(-1.50%)
May 16, 2017
5.970
6.040
5.800
6.020
198,815
+0.06(+1.01%)
May 15, 2017
6.080
6.230
5.900
5.960
205,690
-0.13(-2.13%)
May 12, 2017
6.050
6.185
6.006
6.090
110,266
+0.07(+1.16%)
May 11, 2017
6.170
6.170
6.010
6.020
139,413
-0.19(-3.06%)
May 10, 2017
6.150
6.270
6.070
6.210
164,937
+0.03(+0.49%)
May 09, 2017
6.420
6.420
5.860
6.180
456,354
-0.31(-4.78%)
May 08, 2017
6.530
6.610
6.401
6.490
94,276
+0.01(+0.15%)
May 05, 2017
6.590
6.590
6.390
6.480
187,198
-0.02(-0.31%)
May 04, 2017
6.480
6.800
6.210
6.500
213,876
+0.20(+3.17%)
May 03, 2017
6.470
6.560
6.270
6.300
229,571
-0.20(-3.08%)
May 02, 2017
6.520
6.640
6.340
6.500
127,713
+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
.