Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.190 1.210 1.150 1.160 768,759 -0.04(-3.33%)
Oct 30, 2017 1.190 1.210 1.060 1.200 1,510,244 +0.02(+1.69%)
Oct 27, 2017 1.200 1.220 1.150 1.180 647,178 -0.03(-2.07%)
Oct 26, 2017 1.250 1.259 1.200 1.205 489,109 -0.05(-3.98%)
Oct 25, 2017 1.400 1.400 1.250 1.255 1,102,176 -0.15(-10.36%)
Oct 24, 2017 1.450 1.480 1.390 1.400 359,616 -0.06(-4.11%)
Oct 23, 2017 1.490 1.520 1.410 1.460 404,222 +0.00(+0.00%)
Oct 20, 2017 1.400 1.480 1.360 1.460 763,900 +0.06(+4.29%)
Oct 19, 2017 1.440 1.440 1.340 1.400 638,137 -0.03(-2.10%)
Oct 18, 2017 1.540 1.580 1.410 1.430 830,696 -0.12(-7.74%)
Oct 17, 2017 1.590 1.590 1.450 1.550 762,374 -0.05(-3.13%)
Oct 16, 2017 1.610 1.690 1.560 1.600 659,449 -0.01(-0.62%)
Oct 13, 2017 1.670 1.690 1.600 1.610 873,135 -0.08(-4.73%)
Oct 12, 2017 1.730 1.740 1.680 1.690 808,171 -0.03(-1.74%)
Oct 11, 2017 1.780 1.800 1.680 1.720 828,537 -0.04(-2.27%)
Oct 10, 2017 1.720 1.780 1.650 1.760 1,150,499 +0.06(+3.53%)
Oct 09, 2017 1.780 1.819 1.590 1.700 1,375,956 -0.05(-2.86%)
Oct 06, 2017 1.890 1.910 1.680 1.750 2,523,351 -0.06(-3.31%)
Oct 05, 2017 1.460 2.150 1.425 1.810 10,727,860 +0.36(+24.83%)
Oct 04, 2017 1.370 1.480 1.360 1.450 1,516,290 +0.07(+5.07%)
Oct 03, 2017 1.420 1.450 1.330 1.380 1,823,142 -0.05(-3.50%)
Oct 02, 2017 1.480 1.500 1.350 1.430 1,900,015 -0.03(-2.05%)
Sep 29, 2017 1.250 1.500 1.210 1.460 6,927,472 +0.24(+19.67%)
Sep 28, 2017 1.210 1.300 1.170 1.220 2,722,974 +0.03(+2.52%)
Sep 27, 2017 1.130 1.190 7,125,535 -0.06(-4.80%)
Sep 26, 2017 1.950 1.990 1.230 1.250 10,009,754 -4.08(-76.55%)
Sep 25, 2017 5.450 5.230 5.330 543,681 +0.04(+0.76%)
Sep 22, 2017 5.280 5.420 5.250 5.290 119,050 +0.00(+0.00%)
Sep 21, 2017 5.280 5.440 5.220 5.290 185,972 +0.02(+0.38%)
Sep 20, 2017 5.272 5.460 5.220 5.270 238,689 +0.01(+0.19%)
Sep 19, 2017 5.220 5.280 5.165 5.260 132,435 +0.03(+0.57%)
Sep 18, 2017 5.290 5.350 5.210 5.230 170,050 -0.02(-0.38%)
Sep 15, 2017 5.365 5.150 5.250 182,367 -0.01(-0.19%)
Sep 14, 2017 5.390 5.390 5.000 5.260 238,784 -0.11(-2.05%)
Sep 13, 2017 5.200 5.420 5.130 5.370 138,412 +0.13(+2.48%)
Sep 12, 2017 5.610 5.700 5.160 5.240 272,672 -0.35(-6.26%)
Sep 11, 2017 5.420 5.610 5.405 5.590 153,595 +0.19(+3.52%)
Sep 08, 2017 5.390 5.440 5.330 5.400 157,346 +0.03(+0.56%)
Sep 07, 2017 5.300 5.390 5.180 5.370 173,875 +0.13(+2.48%)
Sep 06, 2017 5.150 5.265 5.090 5.240 162,981 +0.14(+2.75%)
Sep 05, 2017 4.950 5.196 4.888 5.100 245,596 +0.14(+2.82%)
Sep 01, 2017 4.880 4.990 4.805 4.960 166,271 +0.09(+1.85%)
Aug 31, 2017 4.780 4.990 4.731 4.870 249,436 +0.16(+3.40%)
Aug 30, 2017 4.580 4.800 4.505 4.710 191,809 +0.11(+2.39%)
Aug 29, 2017 4.340 4.630 4.340 4.600 184,997 +0.20(+4.55%)
Aug 28, 2017 4.610 4.660 4.320 4.400 216,053 -0.17(-3.72%)
Aug 25, 2017 4.300 4.600 4.210 4.570 282,285 +0.30(+7.03%)
Aug 24, 2017 4.110 4.300 4.080 4.270 146,676 +0.16(+3.89%)
Aug 23, 2017 4.110 4.225 4.050 4.110 143,396 +0.01(+0.24%)
Aug 22, 2017 4.090 4.210 4.020 4.100 152,589 +0.05(+1.23%)
Aug 21, 2017 4.020 4.120 3.880 4.050 166,111 +0.04(+1.00%)
Aug 18, 2017 3.990 4.110 3.954 4.010 134,991 -0.03(-0.74%)
Aug 17, 2017 4.190 4.300 4.015 4.040 223,009 -0.15(-3.58%)
Aug 16, 2017 4.260 4.390 4.170 4.190 131,048 -0.08(-1.87%)
Aug 15, 2017 4.200 4.300 4.150 4.270 190,685 +0.05(+1.18%)
Aug 14, 2017 4.030 4.380 3.970 4.220 423,449 +0.25(+6.30%)
Aug 11, 2017 3.790 4.010 3.760 3.970 346,395 +0.17(+4.34%)
Aug 10, 2017 4.130 4.160 3.690 3.805 614,766 -0.31(-7.42%)
Aug 09, 2017 4.820 4.910 3.950 4.110 1,254,098 -0.70(-14.55%)
Aug 08, 2017 4.980 5.080 4.720 4.810 419,977 -0.19(-3.80%)
Aug 07, 2017 5.070 5.070 4.890 5.000 215,058 -0.04(-0.79%)
Aug 04, 2017 4.970 5.169 4.820 5.040 479,548 +0.08(+1.61%)
Aug 03, 2017 5.350 5.492 4.900 4.960 532,727 -0.43(-7.98%)
Aug 02, 2017 5.630 5.750 5.360 5.390 273,495 -0.25(-4.43%)
Aug 01, 2017 5.660 5.730 5.360 5.640 370,216 -0.05(-0.88%)
Jul 31, 2017 6.150 6.240 5.670 5.690 493,307 -0.47(-7.63%)
Jul 28, 2017 6.120 6.230 5.910 6.160 370,511 +0.07(+1.15%)
Jul 27, 2017 6.240 6.270 5.861 6.090 556,881 -0.08(-1.30%)
Jul 26, 2017 5.980 6.330 5.750 6.170 1,533,717 +0.17(+2.83%)
Jul 25, 2017 6.390 6.780 5.930 6.000 6,318,549 +0.17(+2.92%)
Jul 24, 2017 5.590 6.040 5.120 5.830 8,202,250 +0.78(+15.45%)
Jul 21, 2017 5.010 5.100 4.940 5.050 176,302 +0.10(+2.02%)
Jul 20, 2017 4.980 5.020 4.920 4.950 144,042 -0.02(-0.40%)
Jul 19, 2017 4.970 5.000 4.900 4.970 135,748 +0.00(+0.00%)
Jul 18, 2017 4.930 5.010 4.820 4.970 143,215 +0.06(+1.22%)
Jul 17, 2017 4.950 5.027 4.810 4.910 122,977 -0.03(-0.61%)
Jul 14, 2017 4.890 4.980 4.810 4.940 101,607 +0.05(+1.02%)
Jul 13, 2017 4.830 5.070 4.730 4.890 201,596 +0.04(+0.82%)
Jul 12, 2017 4.970 5.040 4.730 4.850 292,366 -0.10(-2.02%)
Jul 11, 2017 5.050 5.080 4.850 4.950 253,859 -0.01(-0.20%)
Jul 10, 2017 5.030 5.120 4.860 4.960 217,775 -0.09(-1.78%)
Jul 07, 2017 5.130 5.160 5.020 5.050 182,055 -0.09(-1.75%)
Jul 06, 2017 5.230 5.370 5.100 5.140 169,388 -0.13(-2.47%)
Jul 05, 2017 5.320 5.390 5.170 5.270 185,408 -0.07(-1.31%)
Jul 03, 2017 5.260 5.350 5.200 5.340 104,500 +0.12(+2.30%)
Jun 30, 2017 5.160 5.260 5.040 5.220 229,538 +0.09(+1.75%)
Jun 29, 2017 5.250 5.260 4.920 5.130 376,113 -0.13(-2.47%)
Jun 28, 2017 5.270 5.270 5.050 5.260 353,998 +0.00(+0.00%)
Jun 27, 2017 5.400 5.480 5.230 5.260 214,918 -0.14(-2.59%)
Jun 26, 2017 5.500 5.510 5.371 5.400 267,803 -0.11(-2.00%)
Jun 23, 2017 5.520 5.020 5.510 3,337,635 +0.12(+2.23%)
Jun 22, 2017 5.310 5.519 5.250 5.390 294,787 +0.12(+2.28%)
Jun 21, 2017 5.280 5.510 5.170 5.270 237,279 -0.06(-1.13%)
Jun 20, 2017 5.210 5.680 5.150 5.330 212,804 +0.18(+3.50%)
Jun 19, 2017 5.450 5.460 5.120 5.150 271,548 -0.31(-5.68%)
Jun 16, 2017 5.520 5.560 5.416 5.460 236,862 -0.03(-0.55%)
Jun 15, 2017 5.250 5.590 5.250 5.490 309,208 +0.23(+4.37%)
Jun 14, 2017 5.400 5.490 4.950 5.260 314,670 -0.08(-1.50%)
Jun 13, 2017 5.710 5.800 5.270 5.340 260,720 -0.38(-6.64%)
Jun 12, 2017 5.940 5.970 5.650 5.720 155,213 -0.18(-3.05%)
Jun 09, 2017 6.130 6.130 5.800 5.900 187,733 -0.23(-3.75%)
Jun 08, 2017 6.170 6.280 6.090 6.130 170,212 +0.01(+0.16%)
Jun 07, 2017 6.250 6.280 6.050 6.120 220,628 -0.14(-2.24%)
Jun 06, 2017 6.140 6.300 6.130 6.260 149,405 +0.04(+0.64%)
Jun 05, 2017 6.270 6.320 6.140 6.220 189,555 -0.03(-0.48%)
Jun 02, 2017 6.200 6.250 6.125 6.250 122,973 +0.10(+1.63%)
Jun 01, 2017 6.100 6.200 6.100 6.150 190,691 +0.05(+0.82%)
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%)
May 01, 2017 6.440 6.550 6.390 6.500 244,582 +0.11(+1.72%)
Apr 28, 2017 6.220 6.500 6.160 6.390 165,387 +0.14(+2.24%)
Apr 27, 2017 6.800 6.880 6.100 6.250 525,946 -0.54(-7.95%)
Apr 26, 2017 6.820 7.000 6.760 6.790 160,632 -0.07(-1.02%)
Apr 25, 2017 7.100 7.290 6.710 6.860 461,138 -0.24(-3.38%)
Apr 24, 2017 6.800 7.150 6.600 7.100 357,400 +0.37(+5.50%)
Apr 21, 2017 6.770 6.800 6.560 6.730 137,310 +0.00(+0.00%)
Apr 20, 2017 7.000 7.150 6.560 6.730 517,829 -0.24(-3.44%)
Apr 19, 2017 6.520 7.000 6.450 6.970 553,300 +0.46(+7.07%)
Apr 18, 2017 6.320 6.540 6.276 6.510 146,554 +0.14(+2.20%)
Apr 17, 2017 6.450 6.480 6.202 6.370 120,065 +0.01(+0.16%)
Apr 13, 2017 6.610 6.610 6.110 6.360 316,044 -0.14(-2.15%)
Apr 12, 2017 6.540 6.780 6.260 6.500 561,519 +0.06(+0.93%)
Apr 11, 2017 6.060 6.690 5.900 6.440 1,084,873 +0.54(+9.15%)
Apr 10, 2017 6.000 6.060 5.760 5.900 108,779 -0.08(-1.34%)
Apr 07, 2017 5.710 6.050 5.580 5.980 167,083 +0.24(+4.18%)
Apr 06, 2017 5.910 5.930 5.690 5.740 118,173 -0.13(-2.21%)
Apr 05, 2017 5.730 6.040 5.580 5.870 200,237 +0.20(+3.53%)
Apr 04, 2017 5.930 6.060 5.620 5.670 234,092 -0.26(-4.38%)
Apr 03, 2017 6.120 6.140 5.860 5.930 146,690 -0.16(-2.63%)
Mar 31, 2017 5.930 6.150 5.820 6.090 271,783 +0.16(+2.70%)
Mar 30, 2017 6.000 6.150 5.764 5.930 263,819 -0.01(-0.17%)
Mar 29, 2017 5.660 5.970 5.620 5.940 298,617 +0.31(+5.51%)
Mar 28, 2017 5.710 5.750 5.550 5.630 124,380 -0.08(-1.40%)
Mar 27, 2017 5.600 5.750 5.448 5.710 126,900 +0.12(+2.15%)
Mar 24, 2017 5.690 5.700 5.400 5.590 164,907 -0.05(-0.89%)
Mar 23, 2017 5.660 5.695 5.555 5.640 45,534 +0.01(+0.18%)
Mar 22, 2017 5.570 5.710 5.520 5.630 65,815 +0.01(+0.18%)
Mar 21, 2017 5.750 5.870 5.510 5.620 168,876 -0.20(-3.44%)
Mar 20, 2017 5.530 5.850 5.510 5.820 130,007 +0.17(+3.01%)
Mar 17, 2017 5.800 5.870 5.510 5.650 194,467 -0.14(-2.42%)
Mar 16, 2017 5.790 5.820 5.500 5.790 234,796 +0.16(+2.84%)
Mar 15, 2017 6.030 6.030 5.510 5.630 467,102 -0.51(-8.31%)
Mar 14, 2017 6.160 6.200 5.910 6.140 179,834 -0.01(-0.16%)
Mar 13, 2017 6.020 6.200 5.690 6.150 290,995 +0.20(+3.36%)
Mar 10, 2017 5.600 6.068 5.580 5.950 421,689 +0.37(+6.63%)
Mar 09, 2017 5.380 5.610 5.300 5.580 108,680 +0.20(+3.72%)
Mar 08, 2017 5.610 5.640 5.100 5.380 382,249 -0.19(-3.41%)
Mar 07, 2017 5.000 5.580 5.000 5.570 490,633 +0.59(+11.85%)
Mar 06, 2017 4.940 5.000 4.730 4.980 234,996 +0.10(+2.05%)
Mar 03, 2017 4.870 4.900 4.810 4.880 86,271 +0.10(+2.09%)
Mar 02, 2017 4.680 4.900 4.680 4.780 140,637 +0.02(+0.42%)
Mar 01, 2017 4.740 4.840 4.690 4.760 102,755 +0.09(+1.93%)
Feb 28, 2017 4.780 4.850 4.660 4.670 80,698 -0.15(-3.11%)
Feb 27, 2017 4.580 4.840 4.580 4.820 102,955 +0.22(+4.78%)
Feb 24, 2017 4.700 4.700 4.590 4.600 70,041 -0.09(-1.92%)
Feb 23, 2017 4.800 4.809 4.668 4.690 52,912 -0.11(-2.29%)
Feb 22, 2017 4.710 4.850 4.630 4.800 118,827 +0.06(+1.27%)
Feb 21, 2017 4.450 4.820 4.450 4.740 269,825 +0.14(+3.04%)
Feb 17, 2017 4.600 4.600 4.600 0 +0.16(+3.60%)
Feb 16, 2017 4.760 4.760 4.260 4.440 482,515 -0.49(-9.94%)
Feb 15, 2017 4.550 4.950 4.550 4.930 317,014 +0.38(+8.35%)
Feb 14, 2017 4.500 4.590 4.490 4.550 83,352 +0.04(+0.89%)
Feb 13, 2017 4.550 4.610 4.455 4.510 64,629 +0.00(+0.00%)
Feb 10, 2017 4.550 4.550 4.489 4.510 34,389 -0.04(-0.88%)
Feb 09, 2017 4.470 4.600 4.400 4.550 130,586 +0.06(+1.34%)
Feb 08, 2017 4.520 4.550 4.450 4.490 68,309 -0.06(-1.32%)
Feb 07, 2017 4.530 4.600 4.450 4.550 75,244 +0.04(+0.89%)
Feb 06, 2017 4.480 4.530 4.400 4.510 69,980 +0.04(+0.89%)
Feb 03, 2017 4.490 4.515 4.300 4.470 115,376 +0.02(+0.45%)
Feb 02, 2017 4.480 4.480 4.340 4.450 33,848 -0.02(-0.45%)
Feb 01, 2017 4.440 4.490 4.370 4.470 75,020 +0.05(+1.13%)
Jan 31, 2017 4.350 4.430 4.250 4.420 91,955 +0.09(+2.08%)
Jan 30, 2017 4.380 4.380 4.250 4.330 55,336 -0.07(-1.59%)
Jan 27, 2017 4.320 4.450 4.260 4.400 104,194 +0.08(+1.85%)
Jan 26, 2017 4.360 4.372 4.240 4.320 102,508 -0.01(-0.23%)
Jan 25, 2017 4.220 4.360 4.154 4.330 135,639 +0.20(+4.84%)
Jan 24, 2017 4.100 4.250 4.020 4.130 89,627 +0.07(+1.72%)
Jan 23, 2017 4.190 4.230 4.010 4.060 209,861 -0.16(-3.79%)
Jan 20, 2017 4.200 4.300 4.162 4.220 93,216 -0.02(-0.47%)
Jan 19, 2017 4.310 4.320 4.190 4.240 84,018 -0.08(-1.85%)
Jan 18, 2017 4.180 4.360 4.140 4.320 147,767 +0.13(+3.10%)
Jan 17, 2017 4.390 4.460 4.180 4.190 135,600 -0.20(-4.56%)
Jan 13, 2017 4.390 4.390 4.390 0 +0.01(+0.23%)
Jan 12, 2017 4.210 4.430 4.181 4.380 136,296 +0.17(+4.04%)
Jan 11, 2017 4.410 4.510 4.150 4.210 207,685 -0.20(-4.54%)
Jan 10, 2017 4.440 4.464 4.300 4.410 146,601 +0.00(+0.00%)
Jan 09, 2017 4.460 4.590 4.350 4.410 214,581 +0.03(+0.68%)
Jan 06, 2017 4.690 4.780 4.340 4.380 767,364 -0.34(-7.20%)
Jan 05, 2017 5.010 5.250 4.320 4.720 2,906,330 +0.18(+3.96%)
Jan 04, 2017 4.270 4.674 4.270 4.540 132,006 +0.27(+6.32%)
Jan 03, 2017 4.170 4.373 4.140 4.270 101,763 +0.15(+3.64%)
Dec 30, 2016 4.120 4.120 4.120 0 -0.05(-1.20%)
Dec 29, 2016 4.290 4.500 4.140 4.170 255,034 -0.16(-3.70%)
Dec 28, 2016 4.550 4.660 4.310 4.330 113,101 -0.26(-5.66%)
Dec 27, 2016 4.670 4.850 4.540 4.590 103,740 -0.17(-3.57%)
Dec 23, 2016 4.760 4.760 4.760 0 +0.37(+8.43%)
Dec 22, 2016 4.460 4.550 4.380 4.390 81,214 -0.11(-2.44%)
Dec 21, 2016 4.690 4.790 4.490 4.500 130,418 -0.11(-2.39%)
Dec 20, 2016 4.960 4.960 4.600 4.610 150,627 -0.20(-4.16%)
Dec 19, 2016 4.890 5.110 4.710 4.810 179,009 -0.08(-1.64%)
Dec 16, 2016 4.610 4.900 4.530 4.890 261,557 +0.37(+8.19%)
Dec 15, 2016 4.150 4.530 4.140 4.520 181,973 +0.39(+9.44%)
Dec 14, 2016 4.100 4.150 4.011 4.130 74,639 +0.05(+1.23%)
Dec 13, 2016 4.200 4.250 4.060 4.080 87,401 -0.10(-2.39%)
Dec 12, 2016 4.290 4.400 4.151 4.180 100,328 -0.18(-4.13%)
Dec 09, 2016 4.290 4.520 4.217 4.360 169,273 +0.09(+2.11%)
Dec 08, 2016 4.120 4.280 4.020 4.270 107,051 +0.14(+3.39%)
Dec 07, 2016 4.100 4.200 4.000 4.130 89,157 -0.03(-0.72%)
Dec 06, 2016 3.950 4.180 3.910 4.160 107,994 +0.27(+6.94%)
Dec 05, 2016 3.800 3.930 3.800 3.890 99,805 +0.12(+3.18%)
Dec 02, 2016 3.810 3.890 3.712 3.770 78,201 -0.03(-0.79%)
Dec 01, 2016 4.030 4.030 3.760 3.800 178,934 -0.22(-5.47%)
Nov 30, 2016 4.190 4.190 3.930 4.020 158,559 -0.10(-2.43%)
Nov 29, 2016 4.410 4.460 4.040 4.120 228,887 -0.35(-7.83%)
Nov 28, 2016 4.310 4.500 4.245 4.470 136,968 +0.15(+3.47%)
Nov 25, 2016 4.330 4.330 4.200 4.320 15,884 +0.01(+0.23%)
Nov 23, 2016 4.310 4.310 4.310 0 +0.15(+3.61%)
Nov 22, 2016 4.280 4.386 4.100 4.160 69,139 -0.10(-2.35%)
Nov 21, 2016 4.140 4.260 4.100 4.260 72,249 +0.13(+3.15%)
Nov 18, 2016 4.360 4.570 4.100 4.130 177,249 -0.23(-5.28%)
Nov 17, 2016 4.360 4.490 4.330 4.360 91,644 -0.01(-0.23%)
Nov 16, 2016 4.440 4.542 4.333 4.370 131,064 -0.08(-1.80%)
Nov 15, 2016 4.390 4.660 4.110 4.450 254,314 +0.06(+1.37%)
Nov 14, 2016 4.550 4.850 4.250 4.390 356,436 -0.06(-1.35%)
Nov 11, 2016 4.260 4.530 4.177 4.450 464,017 +0.32(+7.75%)
Nov 10, 2016 3.900 4.140 3.900 4.130 366,422 +0.31(+8.12%)
Nov 09, 2016 3.580 3.880 3.580 3.820 296,728 +0.17(+4.66%)
Nov 08, 2016 3.530 3.730 3.470 3.650 168,398 +0.11(+3.11%)
Nov 07, 2016 3.380 3.580 3.310 3.540 188,718 +0.22(+6.63%)
Nov 04, 2016 3.300 3.480 3.292 3.320 183,642 -0.01(-0.30%)
Nov 03, 2016 3.290 3.650 3.280 3.330 375,560 -0.21(-5.93%)
Nov 02, 2016 3.540 3.600 3.430 3.540 251,103 -0.03(-0.84%)
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.