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, 2018 0.6213 0.6498 0.6213 0.6375 83,084 +0.01(+1.19%)
Oct 30, 2018 0.6200 0.6684 0.6200 0.6300 215,665 -0.02(-2.97%)
Oct 29, 2018 0.6629 0.6869 0.6315 0.6493 62,251 -0.00(-0.26%)
Oct 26, 2018 0.6650 0.6710 0.6410 0.6510 76,500 -0.01(-2.12%)
Oct 25, 2018 0.6429 0.6966 0.6400 0.6651 72,230 +0.03(+3.92%)
Oct 24, 2018 0.6386 0.7300 0.6386 0.6400 313,406 +0.01(+1.27%)
Oct 23, 2018 0.6301 0.6500 0.6301 0.6320 136,265 +0.00(+0.30%)
Oct 22, 2018 0.7114 0.7119 0.6200 0.6301 547,090 -0.09(-12.49%)
Oct 19, 2018 0.7400 0.7500 0.7000 0.7200 268,200 -0.02(-2.73%)
Oct 18, 2018 0.7677 0.7875 0.7201 0.7402 229,997 -0.02(-2.75%)
Oct 17, 2018 0.7500 0.7899 0.7449 0.7611 119,330 +0.00(+0.14%)
Oct 16, 2018 0.7500 0.7800 0.7400 0.7600 135,847 +0.01(+1.95%)
Oct 15, 2018 0.7788 0.7788 0.7400 0.7455 157,557 -0.02(-3.18%)
Oct 12, 2018 0.7700 0.8300 0.7500 0.7700 160,700 +0.01(+0.89%)
Oct 11, 2018 0.7500 0.7938 0.7500 0.7632 171,894 +0.00(+0.41%)
Oct 10, 2018 0.7800 0.7997 0.7500 0.7601 286,628 -0.02(-2.55%)
Oct 09, 2018 0.7986 0.8265 0.7700 0.7800 156,772 -0.02(-2.50%)
Oct 08, 2018 0.8300 0.8400 0.7700 0.8000 311,647 -0.03(-3.61%)
Oct 05, 2018 0.8400 0.8800 0.8200 0.8300 415,200 -0.01(-1.30%)
Oct 04, 2018 0.8190 0.8499 0.8001 0.8409 476,552 +0.04(+5.11%)
Oct 03, 2018 0.7800 0.8200 0.7500 0.8000 478,511 +0.04(+5.33%)
Oct 02, 2018 0.8000 0.8200 0.7302 0.7595 545,835 -0.03(-3.25%)
Oct 01, 2018 0.8450 0.8500 0.7800 0.7850 705,068 +0.01(+0.64%)
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%)
Jul 02, 2018 0.8608 0.8718 0.8050 0.8221 598,916 -0.03(-3.93%)
Jun 29, 2018 0.8775 0.8863 0.8500 0.8557 240,057 -0.00(-0.50%)
Jun 28, 2018 0.8825 0.9282 0.8400 0.8600 541,143 -0.02(-2.53%)
Jun 27, 2018 0.9117 0.9258 0.8600 0.8823 632,544 -0.03(-3.22%)
Jun 26, 2018 0.9100 0.9320 0.9100 0.9117 322,513 +0.01(+1.30%)
Jun 25, 2018 0.9247 0.9400 0.9000 0.9000 828,020 -0.03(-3.08%)
Jun 22, 2018 0.9808 1.000 0.9000 0.9286 8,530,084 -0.06(-6.18%)
Jun 21, 2018 1.000 1.000 0.9520 0.9898 736,345 -0.00(-0.04%)
Jun 20, 2018 0.9650 1.010 0.9500 0.9902 691,830 +0.03(+2.61%)
Jun 19, 2018 0.9632 1.000 0.9300 0.9650 433,049 +0.00(+0.51%)
Jun 18, 2018 0.9842 0.9900 0.9502 0.9601 381,717 -0.02(-2.12%)
Jun 15, 2018 0.9809 0.9507 0.9809 437,240 +0.03(+3.18%)
Jun 14, 2018 0.9700 0.9839 0.9300 0.9507 445,838 -0.01(-1.25%)
Jun 13, 2018 0.9488 1.020 0.9217 0.9627 1,619,771 +0.02(+1.91%)
Jun 12, 2018 0.9458 0.9599 0.9092 0.9447 619,186 +0.01(+0.55%)
Jun 11, 2018 0.9054 0.9438 0.9040 0.9395 508,536 +0.03(+3.07%)
Jun 08, 2018 0.9300 0.9382 0.9000 0.9115 384,538 -0.02(-2.28%)
Jun 07, 2018 0.9500 0.9700 0.9240 0.9328 468,595 -0.02(-1.99%)
Jun 06, 2018 0.9737 0.9900 0.9300 0.9517 450,985 -0.02(-1.80%)
Jun 05, 2018 0.9300 0.9770 0.9300 0.9691 795,215 +0.04(+4.08%)
Jun 04, 2018 0.9600 0.9620 0.9300 0.9311 279,188 -0.01(-1.25%)
Jun 01, 2018 0.9450 0.9700 0.9200 0.9429 439,855 +0.01(+1.34%)
May 31, 2018 0.9100 0.9499 0.9100 0.9304 305,415 +0.01(+1.36%)
May 30, 2018 0.9497 0.9690 0.9100 0.9179 167,044 -0.00(-0.23%)
May 29, 2018 0.9225 0.9371 0.8812 0.9200 521,342 -0.01(-1.40%)
May 25, 2018 0.9331 0.9331 0.9331 0 -0.00(-0.34%)
May 24, 2018 0.9250 0.9400 0.9101 0.9363 289,242 +0.00(+0.14%)
May 23, 2018 0.9800 0.9800 0.9200 0.9350 271,524 -0.04(-3.90%)
May 22, 2018 0.9200 1.010 0.8800 0.9729 715,923 +0.03(+3.50%)
May 21, 2018 1.000 1.000 0.9201 0.9400 410,166 -0.04(-4.00%)
May 18, 2018 0.9749 1.000 0.9650 0.9792 617,223 +0.02(+2.06%)
May 17, 2018 0.9400 0.9799 0.9150 0.9594 345,507 +0.04(+4.05%)
May 16, 2018 0.9300 0.9652 0.9076 0.9221 1,041,461 -0.02(-2.47%)
May 15, 2018 0.9723 1.019 0.9225 0.9455 1,180,871 -0.03(-2.76%)
May 14, 2018 0.9200 0.9900 0.9200 0.9723 608,275 +0.06(+6.19%)
May 11, 2018 0.9000 0.9396 0.9000 0.9156 307,462 +0.00(+0.21%)
May 10, 2018 0.9100 0.9394 0.9000 0.9137 285,650 -0.02(-2.36%)
May 09, 2018 0.9281 0.9473 0.9099 0.9358 319,104 +0.01(+1.29%)
May 08, 2018 0.9800 0.9858 0.9140 0.9239 481,642 -0.06(-5.64%)
May 07, 2018 0.9700 0.9869 0.9400 0.9791 219,654 +0.02(+2.42%)
May 04, 2018 0.9600 0.9800 0.9400 0.9560 186,768 +0.01(+0.63%)
May 03, 2018 1.000 1.010 0.9400 0.9500 559,199 -0.06(-5.94%)
May 02, 2018 0.9300 1.030 0.9000 1.010 1,107,542 +0.07(+7.21%)
May 01, 2018 0.9600 0.9646 0.9110 0.9421 590,880 -0.02(-1.86%)
Apr 30, 2018 0.9400 0.9800 0.9400 0.9600 556,495 +0.03(+3.23%)
Apr 27, 2018 0.8800 0.9482 0.8700 0.9300 507,846 +0.06(+6.49%)
Apr 26, 2018 0.8656 0.9000 0.8463 0.8733 395,057 +0.01(+0.82%)
Apr 25, 2018 0.8800 0.8800 0.8500 0.8662 301,599 -0.01(-0.85%)
Apr 24, 2018 0.8240 0.8846 0.7900 0.8736 4,754,580 +0.06(+7.37%)
Apr 23, 2018 0.8557 0.8799 0.8100 0.8136 934,420 -0.05(-5.95%)
Apr 20, 2018 0.8600 0.9089 0.8500 0.8651 492,807 -0.02(-2.41%)
Apr 19, 2018 0.9100 0.9399 0.8700 0.8865 787,993 -0.03(-3.06%)
Apr 18, 2018 0.9400 0.9600 0.9100 0.9145 430,671 -0.02(-1.94%)
Apr 17, 2018 0.9300 0.9500 0.9202 0.9326 407,264 +0.00(+0.40%)
Apr 16, 2018 0.9400 0.9400 0.9200 0.9289 271,118 -0.01(-0.96%)
Apr 13, 2018 0.9500 0.9600 0.9100 0.9379 414,220 -0.01(-0.91%)
Apr 12, 2018 0.9619 0.9752 0.9051 0.9465 309,976 -0.01(-0.55%)
Apr 11, 2018 0.9257 0.9800 0.9052 0.9517 611,681 +0.03(+2.74%)
Apr 10, 2018 0.9300 0.9459 0.8550 0.9263 806,963 +0.01(+1.39%)
Apr 09, 2018 0.9684 0.9725 0.9102 0.9136 702,538 -0.03(-2.82%)
Apr 06, 2018 0.9800 0.9942 0.9200 0.9401 1,290,257 -0.04(-4.20%)
Apr 05, 2018 0.9600 1.000 0.9512 0.9813 750,127 +0.02(+2.58%)
Apr 04, 2018 1.000 1.000 0.9500 0.9566 1,316,257 -0.05(-5.29%)
Apr 03, 2018 0.9831 1.010 0.9301 1.010 517,529 +0.03(+3.35%)
Apr 02, 2018 1.040 1.040 0.9301 0.9773 1,441,883 -0.07(-6.92%)
Mar 29, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Mar 28, 2018 1.050 1.060 1.000 1.010 624,146 -0.04(-3.81%)
Mar 27, 2018 1.140 1.144 1.040 1.050 644,934 -0.09(-7.89%)
Mar 26, 2018 1.140 1.150 1.080 1.140 1,137,372 +0.02(+1.79%)
Mar 23, 2018 1.180 1.190 1.120 1.120 411,427 -0.05(-4.27%)
Mar 22, 2018 1.170 1.180 1.140 1.170 352,682 -0.01(-0.85%)
Mar 21, 2018 1.130 1.190 1.110 1.180 645,580 +0.06(+5.36%)
Mar 20, 2018 1.170 1.170 1.100 1.120 842,429 -0.04(-3.45%)
Mar 19, 2018 1.180 1.190 1.120 1.160 825,100 +0.00(+0.00%)
Mar 16, 2018 1.170 1.210 1.130 1.160 4,805,233 +0.00(+0.00%)
Mar 15, 2018 1.150 1.161 1.130 1.160 732,885 +0.01(+0.87%)
Mar 14, 2018 1.180 1.192 1.130 1.150 831,249 -0.03(-2.54%)
Mar 13, 2018 1.220 1.230 1.130 1.180 950,198 -0.03(-2.48%)
Mar 12, 2018 1.240 1.240 1.170 1.210 1,541,814 -0.03(-2.42%)
Mar 09, 2018 1.180 1.250 1.160 1.240 2,490,851 +0.04(+3.77%)
Mar 08, 2018 1.170 1.200 1.150 1.195 1,550,331 +0.08(+7.66%)
Mar 07, 2018 1.050 1.110 1,373,353 -0.04(-3.48%)
Mar 06, 2018 1.240 1.250 1.113 1.150 6,812,460 +0.12(+11.65%)
Mar 05, 2018 1.010 1.035 0.9900 1.030 788,603 +0.02(+1.98%)
Mar 02, 2018 1.000 1.015 0.9700 1.010 492,984 +0.00(+0.00%)
Mar 01, 2018 1.000 1.010 0.9700 1.010 335,446 +0.01(+1.00%)
Feb 28, 2018 0.9997 1.010 0.9501 1.000 517,327 -0.01(-0.99%)
Feb 27, 2018 1.050 1.050 1.000 1.010 453,304 -0.03(-3.35%)
Feb 26, 2018 1.020 1.070 1.020 1.045 1,512,339 +0.02(+2.45%)
Feb 23, 2018 1.030 1.041 1.010 1.020 949,475 +0.00(+0.00%)
Feb 22, 2018 1.010 1.040 1.000 1.020 905,793 +0.02(+1.49%)
Feb 21, 2018 1.010 1.021 0.9900 1.005 625,058 -0.01(-0.50%)
Feb 20, 2018 0.9980 1.030 0.9900 1.010 556,358 +0.01(+1.00%)
Feb 16, 2018 1.000 1.000 1.000 0 +0.02(+2.02%)
Feb 15, 2018 0.9800 0.9620 0.9802 777,835 +0.00(+0.02%)
Feb 14, 2018 1.030 1.038 0.9800 0.9800 897,799 -0.04(-4.39%)
Feb 13, 2018 1.030 1.050 1.000 1.025 917,673 +0.02(+2.50%)
Feb 12, 2018 0.9886 1.020 0.9600 1.000 1,237,175 +0.07(+7.53%)
Feb 09, 2018 0.9800 0.9989 0.9000 0.9300 1,768,341 -0.05(-5.10%)
Feb 08, 2018 1.000 1.010 0.9750 0.9800 611,355 -0.02(-1.56%)
Feb 07, 2018 0.9662 0.9861 0.9562 0.9955 2,042,756 +0.04(+4.45%)
Feb 06, 2018 0.9700 0.9700 0.8500 0.9531 1,001,187 +0.03(+2.74%)
Feb 05, 2018 0.8850 0.9596 0.8850 0.9277 894,659 +0.04(+4.42%)
Feb 02, 2018 0.9300 0.9300 0.8700 0.8884 850,025 -0.04(-4.41%)
Feb 01, 2018 0.9100 0.9475 0.9000 0.9294 1,073,137 +0.02(+2.13%)
Jan 31, 2018 0.9100 0.9400 0.9000 0.9100 669,579 -0.00(-0.30%)
Jan 30, 2018 0.9249 0.9400 0.9029 0.9127 625,090 -0.01(-0.97%)
Jan 29, 2018 0.9400 0.9800 0.9100 0.9216 1,307,512 -0.02(-1.96%)
Jan 26, 2018 0.9000 0.9900 0.8700 0.9400 3,819,170 +0.06(+6.66%)
Jan 25, 2018 0.9000 0.9100 0.8810 0.8813 616,036 -0.02(-1.91%)
Jan 24, 2018 0.8900 0.9099 0.8743 0.8985 1,260,869 +0.01(+0.67%)
Jan 23, 2018 0.8707 0.8987 0.8700 0.8925 1,100,588 +0.01(+1.29%)
Jan 22, 2018 0.9000 0.9100 0.8600 0.8811 1,513,242 -0.01(-1.21%)
Jan 19, 2018 0.8490 0.9000 0.8202 0.8919 3,227,824 +0.07(+8.76%)
Jan 18, 2018 0.8343 0.8401 0.8193 0.8201 1,447,532 +0.01(+1.25%)
Jan 17, 2018 0.8200 0.8491 0.7912 0.8100 6,413,002 -0.27(-25.00%)
Jan 16, 2018 1.140 1.160 1.070 1.080 936,201 -0.04(-4.00%)
Jan 12, 2018 1.125 1.125 1.125 0 -0.02(-2.17%)
Jan 11, 2018 1.050 1.190 1.050 1.150 967,999 +0.10(+9.52%)
Jan 10, 2018 1.050 1.100 1.030 1.050 842,710 +0.00(+0.00%)
Jan 09, 2018 1.090 1.100 1.030 1.050 766,067 -0.01(-0.94%)
Jan 08, 2018 1.110 1.137 1.050 1.060 631,510 -0.06(-5.36%)
Jan 05, 2018 1.170 1.200 1.110 1.120 678,848 -0.05(-4.27%)
Jan 04, 2018 1.220 1.230 1.160 1.170 423,358 -0.04(-3.31%)
Jan 03, 2018 1.230 1.260 1.190 1.210 254,261 -0.02(-1.63%)
Jan 02, 2018 1.170 1.250 1.160 1.230 287,284 +0.07(+6.03%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.04(-3.33%)
Dec 28, 2017 1.290 1.300 1.170 1.200 603,279 -0.07(-5.51%)
Dec 27, 2017 1.250 1.390 1.160 1.270 2,164,297 -0.01(-0.78%)
Dec 26, 2017 1.100 1.290 1.100 1.280 2,341,482 +0.17(+15.32%)
Dec 22, 2017 1.110 1.150 1.100 1.110 385,706 -0.01(-0.89%)
Dec 21, 2017 1.060 1.120 1.060 1.120 377,837 +0.06(+5.66%)
Dec 20, 2017 1.070 1.110 1.050 1.060 250,256 -0.01(-0.93%)
Dec 19, 2017 1.100 1.120 1.040 1.070 248,938 -0.03(-2.73%)
Dec 18, 2017 1.100 1.130 1.080 1.100 359,290 +0.03(+2.80%)
Dec 15, 2017 1.040 1.080 1.010 1.070 561,152 +0.03(+2.88%)
Dec 14, 2017 1.060 1.090 1.010 1.040 382,160 -0.02(-1.89%)
Dec 13, 2017 1.070 1.070 1.040 1.060 342,617 +0.01(+0.95%)
Dec 12, 2017 1.070 1.100 1.041 1.050 325,746 -0.02(-1.87%)
Dec 11, 2017 1.110 1.130 1.069 1.070 325,728 -0.03(-2.73%)
Dec 08, 2017 1.120 1.130 1.070 1.100 168,497 +0.00(+0.00%)
Dec 07, 2017 1.060 1.130 1.045 1.100 565,134 +0.04(+3.77%)
Dec 06, 2017 1.100 1.111 1.060 1.060 468,163 -0.06(-5.36%)
Dec 05, 2017 1.170 1.200 1.120 1.120 473,987 -0.06(-5.08%)
Dec 04, 2017 1.190 1.210 1.170 1.180 388,879 +0.00(+0.00%)
Dec 01, 2017 1.240 1.240 1.175 1.180 565,259 -0.04(-3.28%)
Nov 30, 2017 1.160 1.240 1.150 1.220 544,004 +0.06(+5.17%)
Nov 29, 2017 1.180 1.187 1.150 1.160 233,972 -0.02(-1.69%)
Nov 28, 2017 1.210 1.210 1.160 1.180 351,873 -0.02(-1.67%)
Nov 27, 2017 1.270 1.273 1.155 1.200 801,894 -0.09(-6.98%)
Nov 24, 2017 1.230 1.330 1.210 1.290 539,437 +0.08(+6.61%)
Nov 22, 2017 1.150 1.277 1.120 1.210 925,409 +0.05(+4.31%)
Nov 21, 2017 1.140 1.170 1.120 1.160 352,921 +0.04(+3.57%)
Nov 20, 2017 1.150 1.220 1.110 1.120 656,804 -0.03(-2.61%)
Nov 17, 2017 1.160 1.210 1.140 1.150 375,365 -0.02(-1.71%)
Nov 16, 2017 1.140 1.190 1.080 1.170 660,022 +0.02(+1.74%)
Nov 15, 2017 1.050 1.150 1.040 1.150 431,559 +0.08(+7.48%)
Nov 14, 2017 1.080 1.120 1.060 1.070 362,292 -0.02(-1.83%)
Nov 13, 2017 1.160 1.160 1.080 1.090 466,198 -0.07(-6.03%)
Nov 10, 2017 1.130 1.180 1.130 1.160 351,539 +0.03(+2.65%)
Nov 09, 2017 1.090 1.160 1.070 1.130 347,603 +0.04(+3.67%)
Nov 08, 2017 1.100 1.110 1.060 1.090 587,855 -0.02(-1.80%)
Nov 07, 2017 1.290 1.290 1.100 1.110 1,211,225 -0.16(-12.60%)
Nov 06, 2017 1.050 1.370 1.030 1.270 1,351,718 +0.22(+20.95%)
Nov 03, 2017 1.120 1.120 1.040 1.050 884,474 -0.05(-4.55%)
Nov 02, 2017 1.050 1.200 1.050 1.100 866,998 +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.