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 30, 2020 2.100 2.140 2.010 2.080 278,500 -0.04(-1.89%)
Oct 29, 2020 2.120 2.220 2.090 2.120 510,896 -0.15(-6.61%)
Oct 28, 2020 2.240 2.270 2.110 2.270 255,318 +0.01(+0.44%)
Oct 27, 2020 2.240 2.290 2.210 2.260 79,186 +0.02(+0.89%)
Oct 26, 2020 2.390 2.390 2.190 2.240 149,508 -0.06(-2.61%)
Oct 23, 2020 2.330 2.330 2.255 2.300 87,300 -0.02(-0.86%)
Oct 22, 2020 2.270 2.370 2.270 2.320 145,599 +0.00(+0.00%)
Oct 21, 2020 2.340 2.380 2.290 2.320 260,077 -0.15(-6.07%)
Oct 20, 2020 2.560 2.640 2.290 2.470 658,802 -0.09(-3.52%)
Oct 19, 2020 2.620 2.670 2.510 2.560 182,161 -0.05(-1.92%)
Oct 16, 2020 2.680 2.750 2.560 2.610 206,000 -0.05(-1.88%)
Oct 15, 2020 2.540 2.660 2.430 2.660 220,672 +0.12(+4.72%)
Oct 14, 2020 2.720 2.750 2.480 2.540 275,085 -0.11(-4.15%)
Oct 13, 2020 2.510 2.650 2.450 2.650 283,148 +0.13(+5.16%)
Oct 12, 2020 2.550 2.550 2.450 2.520 122,905 +0.02(+0.80%)
Oct 09, 2020 2.510 2.570 2.470 2.500 149,200 +0.01(+0.40%)
Oct 08, 2020 2.480 2.520 2.440 2.490 139,606 +0.03(+1.22%)
Oct 07, 2020 2.420 2.500 2.390 2.460 246,550 +0.07(+2.93%)
Oct 06, 2020 2.430 2.450 2.380 2.390 166,723 -0.02(-0.83%)
Oct 05, 2020 2.380 2.490 2.370 2.410 342,069 +0.09(+3.88%)
Oct 02, 2020 2.180 2.390 2.170 2.320 375,500 +0.09(+4.04%)
Oct 01, 2020 2.290 2.290 2.150 2.230 409,609 -0.06(-2.62%)
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%)
Jul 01, 2020 2.280 2.300 2.180 2.190 250,338 -0.11(-4.78%)
Jun 30, 2020 2.280 2.310 2.210 2.300 285,766 +0.02(+0.88%)
Jun 29, 2020 2.330 2.650 2.230 2.280 458,384 -0.03(-1.30%)
Jun 26, 2020 2.430 2.490 2.220 2.310 501,800 -0.12(-4.94%)
Jun 25, 2020 2.250 2.470 2.210 2.430 418,440 +0.21(+9.46%)
Jun 24, 2020 2.330 2.350 2.180 2.220 306,974 -0.09(-3.90%)
Jun 23, 2020 2.250 2.350 2.220 2.310 238,291 +0.08(+3.59%)
Jun 22, 2020 2.380 2.380 2.170 2.230 310,171 -0.12(-5.11%)
Jun 19, 2020 2.240 2.360 2.180 2.350 278,700 +0.13(+5.86%)
Jun 18, 2020 2.230 2.290 2.170 2.220 501,491 -0.06(-2.63%)
Jun 17, 2020 2.470 2.920 2.250 2.280 2,756,725 -0.16(-6.56%)
Jun 16, 2020 2.350 2.470 2.270 2.440 347,758 +0.11(+4.72%)
Jun 15, 2020 2.270 2.360 2.250 2.330 290,622 +0.05(+2.19%)
Jun 12, 2020 2.400 2.452 2.200 2.280 279,700 -0.06(-2.56%)
Jun 11, 2020 2.450 2.480 2.330 2.340 185,331 -0.21(-8.24%)
Jun 10, 2020 2.570 2.610 2.440 2.550 143,508 -0.02(-0.78%)
Jun 09, 2020 2.640 2.640 2.470 2.570 181,511 -0.08(-3.02%)
Jun 08, 2020 2.470 2.670 2.460 2.650 179,094 +0.21(+8.61%)
Jun 05, 2020 2.560 2.640 2.370 2.440 358,000 -0.11(-4.31%)
Jun 04, 2020 2.620 2.650 2.450 2.550 243,248 -0.06(-2.30%)
Jun 03, 2020 2.720 2.730 2.600 2.610 421,693 -0.05(-1.88%)
Jun 02, 2020 2.740 2.820 2.600 2.660 438,978 -0.06(-2.21%)
Jun 01, 2020 2.850 2.990 2.650 2.720 387,645 -0.04(-1.45%)
May 29, 2020 3.110 3.130 2.630 2.760 603,600 -0.24(-8.00%)
May 28, 2020 3.010 3.200 2.900 3.000 427,822 +0.08(+2.74%)
May 27, 2020 3.090 3.180 2.630 2.920 658,520 -0.14(-4.58%)
May 26, 2020 2.860 3.400 2.800 3.060 2,306,527 +0.25(+8.90%)
May 22, 2020 2.630 2.850 2.500 2.810 445,800 +0.23(+8.91%)
May 21, 2020 2.490 2.700 2.490 2.580 579,219 +0.07(+2.79%)
May 20, 2020 2.420 2.550 2.420 2.510 323,292 +0.10(+4.15%)
May 19, 2020 2.550 2.550 2.380 2.410 498,153 -0.04(-1.63%)
May 18, 2020 2.570 2.640 2.400 2.450 445,067 -0.08(-3.16%)
May 15, 2020 2.540 2.780 2.500 2.530 374,800 -0.01(-0.39%)
May 14, 2020 2.750 2.790 2.360 2.540 576,358 -0.11(-4.15%)
May 13, 2020 2.920 2.950 2.400 2.650 1,038,667 -0.05(-1.85%)
May 12, 2020 2.500 2.720 2.320 2.700 479,331 +0.26(+10.66%)
May 11, 2020 2.230 2.540 2.200 2.440 392,424 +0.24(+10.91%)
May 08, 2020 2.360 2.375 2.100 2.200 207,700 -0.16(-6.78%)
May 07, 2020 2.290 2.510 2.260 2.360 588,897 +0.12(+5.36%)
May 06, 2020 2.390 2.390 2.220 2.240 100,248 -0.06(-2.61%)
May 05, 2020 2.370 2.440 2.270 2.300 192,795 -0.03(-1.29%)
May 04, 2020 2.200 2.380 2.180 2.330 173,633 +0.09(+4.02%)
May 01, 2020 2.340 2.357 2.200 2.240 106,000 -0.04(-1.75%)
Apr 30, 2020 2.400 2.400 2.010 2.280 316,093 +0.03(+1.33%)
Apr 29, 2020 2.310 2.410 2.210 2.250 209,727 +0.02(+0.90%)
Apr 28, 2020 2.400 2.420 2.200 2.230 256,196 -0.08(-3.46%)
Apr 27, 2020 2.110 2.390 2.110 2.310 280,379 +0.21(+10.00%)
Apr 24, 2020 2.020 2.159 1.967 2.100 212,300 +0.12(+6.06%)
Apr 23, 2020 2.000 2.010 1.930 1.980 141,571 +0.03(+1.54%)
Apr 22, 2020 1.950 2.080 1.950 1.950 130,655 +0.04(+2.09%)
Apr 21, 2020 2.040 2.040 1.910 1.910 74,981 -0.13(-6.37%)
Apr 20, 2020 2.070 2.090 1.850 2.040 164,531 +0.00(+0.00%)
Apr 17, 2020 2.140 2.150 1.770 2.040 171,200 +0.00(+0.00%)
Apr 16, 2020 2.050 2.190 2.000 2.040 202,865 +0.01(+0.49%)
Apr 15, 2020 1.870 2.050 1.680 2.030 185,332 +0.12(+6.28%)
Apr 14, 2020 1.810 1.980 1.720 1.910 192,292 +0.09(+4.95%)
Apr 13, 2020 1.770 1.820 1.655 1.820 102,439 +0.00(+0.00%)
Apr 09, 2020 1.820 1.850 1.740 1.820 142,400 +0.00(+0.00%)
Apr 08, 2020 1.760 1.830 1.720 1.820 91,651 +0.06(+3.41%)
Apr 07, 2020 1.750 1.800 1.650 1.760 141,244 +0.06(+3.53%)
Apr 06, 2020 1.700 1.770 1.640 1.700 113,340 +0.04(+2.41%)
Apr 03, 2020 1.700 1.750 1.570 1.660 122,500 +0.00(+0.00%)
Apr 02, 2020 1.640 1.740 1.566 1.660 59,597 +0.00(+0.00%)
Apr 01, 2020 1.680 1.800 1.620 1.660 91,213 -0.06(-3.49%)
Mar 31, 2020 1.740 1.810 1.700 1.720 60,371 -0.05(-2.82%)
Mar 30, 2020 1.660 1.830 1.623 1.770 257,279 +0.11(+6.63%)
Mar 27, 2020 1.550 1.670 1.530 1.660 59,800 +0.10(+6.41%)
Mar 26, 2020 1.540 1.580 1.505 1.560 145,730 +0.03(+1.96%)
Mar 25, 2020 1.540 1.590 1.450 1.530 83,318 +0.00(+0.00%)
Mar 24, 2020 1.400 1.550 1.350 1.530 146,908 +0.09(+6.25%)
Mar 23, 2020 1.490 1.540 1.430 1.440 103,659 -0.02(-1.37%)
Mar 20, 2020 1.500 1.580 1.420 1.460 176,400 +0.00(+0.00%)
Mar 19, 2020 1.310 1.590 1.310 1.460 157,252 +0.20(+15.87%)
Mar 18, 2020 1.510 1.560 1.100 1.260 366,933 -0.29(-18.71%)
Mar 17, 2020 1.480 1.640 1.420 1.550 231,671 +0.07(+4.73%)
Mar 16, 2020 1.560 1.680 1.380 1.480 346,029 -0.26(-14.94%)
Mar 13, 2020 1.850 1.860 1.674 1.740 183,300 +0.09(+5.45%)
Mar 12, 2020 1.700 1.820 1.630 1.650 293,378 -0.18(-9.84%)
Mar 11, 2020 1.980 1.980 1.800 1.830 383,329 -0.19(-9.41%)
Mar 10, 2020 2.100 2.150 2.000 2.020 251,479 +0.02(+1.00%)
Mar 09, 2020 2.100 2.280 1.990 2.000 568,040 -0.41(-17.01%)
Mar 06, 2020 2.040 2.590 1.910 2.410 1,923,500 +0.36(+17.56%)
Mar 05, 2020 1.950 2.170 1.900 2.050 451,578 +0.11(+5.67%)
Mar 04, 2020 1.880 2.020 1.830 1.940 540,464 +0.12(+6.59%)
Mar 03, 2020 1.940 1.976 1.800 1.820 308,223 -0.12(-6.19%)
Mar 02, 2020 1.790 2.120 1.710 1.940 1,167,735 +0.19(+10.86%)
Feb 28, 2020 1.750 1.890 1.690 1.750 348,900 -0.04(-2.23%)
Feb 27, 2020 1.930 1.940 1.710 1.790 477,562 -0.14(-7.25%)
Feb 26, 2020 2.000 2.030 1.860 1.930 494,833 -0.10(-4.93%)
Feb 25, 2020 2.100 2.370 2.010 2.030 1,506,582 -0.08(-3.79%)
Feb 24, 2020 2.190 2.200 2.070 2.110 113,252 -0.03(-1.40%)
Feb 21, 2020 2.150 2.180 2.080 2.140 154,400 +0.00(+0.00%)
Feb 20, 2020 2.210 2.210 2.100 2.140 88,321 -0.03(-1.38%)
Feb 19, 2020 2.130 2.235 2.130 2.170 234,685 +0.05(+2.36%)
Feb 18, 2020 2.080 2.150 2.080 2.120 221,502 +0.02(+0.95%)
Feb 14, 2020 2.170 2.200 2.070 2.100 313,400 -0.07(-3.45%)
Feb 13, 2020 2.250 2.280 2.150 2.175 211,643 -0.08(-3.33%)
Feb 12, 2020 2.180 2.280 2.130 2.250 547,454 +0.09(+4.17%)
Feb 11, 2020 2.140 2.218 2.120 2.160 115,105 +0.05(+2.37%)
Feb 10, 2020 2.120 2.250 2.070 2.110 126,169 -0.01(-0.47%)
Feb 07, 2020 2.150 2.220 2.100 2.120 86,300 -0.08(-3.64%)
Feb 06, 2020 2.240 2.240 2.150 2.200 87,102 +0.00(+0.00%)
Feb 05, 2020 2.150 2.238 2.150 2.200 84,892 +0.09(+4.27%)
Feb 04, 2020 2.070 2.150 2.050 2.110 77,004 +0.05(+2.43%)
Feb 03, 2020 2.120 2.150 2.050 2.060 48,992 -0.01(-0.48%)
Jan 31, 2020 2.080 2.190 2.030 2.070 96,700 -0.01(-0.48%)
Jan 30, 2020 2.130 2.230 2.050 2.080 193,713 -0.04(-1.89%)
Jan 29, 2020 2.190 2.220 2.100 2.120 141,719 +0.00(+0.00%)
Jan 28, 2020 2.190 2.240 2.110 2.120 72,163 +0.02(+0.95%)
Jan 27, 2020 2.120 2.185 2.080 2.100 210,177 -0.10(-4.55%)
Jan 24, 2020 2.280 2.379 2.160 2.200 181,200 -0.06(-2.65%)
Jan 23, 2020 2.270 2.300 2.200 2.260 161,392 -0.02(-0.88%)
Jan 22, 2020 2.370 2.410 2.250 2.280 243,859 -0.08(-3.39%)
Jan 21, 2020 2.560 2.560 2.330 2.360 375,613 -0.22(-8.53%)
Jan 17, 2020 2.780 2.780 2.500 2.580 290,100 -0.15(-5.49%)
Jan 16, 2020 2.410 2.740 2.360 2.730 612,661 +0.41(+17.67%)
Jan 15, 2020 2.390 2.420 2.290 2.320 83,164 -0.05(-2.11%)
Jan 14, 2020 2.230 2.430 2.210 2.370 142,038 +0.17(+7.73%)
Jan 13, 2020 2.270 2.289 2.150 2.200 85,920 -0.02(-0.90%)
Jan 10, 2020 2.280 2.370 2.160 2.220 189,700 -0.04(-1.77%)
Jan 09, 2020 2.420 2.430 2.230 2.260 138,754 -0.15(-6.22%)
Jan 08, 2020 2.490 2.490 2.330 2.410 108,723 -0.05(-2.03%)
Jan 07, 2020 2.330 2.500 2.300 2.460 285,349 +0.16(+6.96%)
Jan 06, 2020 2.180 2.350 2.110 2.300 220,966 +0.14(+6.48%)
Jan 03, 2020 2.160 2.190 2.110 2.160 59,000 -0.03(-1.37%)
Jan 02, 2020 2.080 2.210 2.060 2.190 149,444 +0.12(+5.80%)
Dec 31, 2019 2.050 2.124 2.030 2.070 258,700 -0.04(-1.90%)
Dec 30, 2019 2.100 2.150 2.030 2.110 253,371 -0.02(-0.94%)
Dec 27, 2019 2.190 2.210 2.100 2.130 99,000 -0.05(-2.29%)
Dec 26, 2019 2.250 2.300 2.130 2.180 168,355 -0.09(-3.96%)
Dec 24, 2019 2.200 2.291 2.160 2.270 95,000 +0.05(+2.25%)
Dec 23, 2019 2.040 2.250 2.030 2.220 256,504 +0.16(+7.77%)
Dec 20, 2019 2.070 2.087 2.030 2.060 110,000 -0.03(-1.44%)
Dec 19, 2019 2.140 2.144 2.060 2.090 102,474 -0.02(-0.95%)
Dec 18, 2019 2.110 2.130 2.060 2.110 90,635 -0.03(-1.40%)
Dec 17, 2019 2.180 2.240 2.100 2.140 117,150 -0.04(-1.83%)
Dec 16, 2019 2.170 2.185 2.100 2.180 145,300 -0.01(-0.46%)
Dec 13, 2019 2.200 2.250 2.150 2.190 83,500 -0.02(-0.90%)
Dec 12, 2019 2.260 2.320 2.200 2.210 87,007 -0.06(-2.64%)
Dec 11, 2019 2.150 2.270 2.100 2.270 191,619 +0.16(+7.58%)
Dec 10, 2019 2.140 2.200 2.100 2.110 121,473 -0.04(-1.86%)
Dec 09, 2019 2.160 2.240 2.110 2.150 118,326 +0.00(+0.00%)
Dec 06, 2019 2.180 2.249 2.110 2.150 130,000 -0.01(-0.46%)
Dec 05, 2019 2.270 2.310 2.160 2.160 78,311 -0.09(-4.00%)
Dec 04, 2019 2.270 2.290 2.210 2.250 78,853 -0.04(-1.75%)
Dec 03, 2019 2.450 2.450 2.250 2.290 96,119 -0.13(-5.37%)
Dec 02, 2019 2.540 2.560 2.300 2.420 150,885 -0.08(-3.20%)
Nov 29, 2019 2.320 2.550 2.297 2.500 337,000 +0.18(+7.76%)
Nov 27, 2019 2.220 2.330 2.180 2.320 347,600 +0.14(+6.42%)
Nov 26, 2019 2.200 2.200 2.100 2.180 154,410 -0.02(-0.91%)
Nov 25, 2019 2.200 2.300 2.180 2.200 129,653 +0.01(+0.46%)
Nov 22, 2019 2.190 2.200 2.100 2.190 88,300 -0.03(-1.35%)
Nov 21, 2019 2.210 2.248 2.130 2.220 115,075 +0.01(+0.45%)
Nov 20, 2019 2.210 2.300 2.210 2.210 92,506 -0.02(-0.90%)
Nov 19, 2019 2.250 2.290 2.210 2.230 81,231 +0.00(+0.00%)
Nov 18, 2019 2.280 2.290 2.210 2.230 81,703 -0.02(-0.89%)
Nov 15, 2019 2.300 2.350 2.180 2.250 241,400 +0.01(+0.45%)
Nov 14, 2019 2.010 2.310 2.010 2.240 138,553 +0.19(+9.27%)
Nov 13, 2019 2.090 2.230 1.990 2.050 270,096 -0.11(-5.09%)
Nov 12, 2019 2.280 2.370 2.030 2.160 172,321 -0.12(-5.26%)
Nov 11, 2019 2.360 2.500 2.280 2.280 158,692 -0.02(-0.87%)
Nov 08, 2019 2.350 2.350 2.280 2.300 72,900 -0.06(-2.54%)
Nov 07, 2019 2.450 2.466 2.280 2.360 128,666 -0.06(-2.48%)
Nov 06, 2019 2.550 2.555 2.418 2.420 71,923 -0.12(-4.72%)
Nov 05, 2019 2.690 2.702 2.510 2.540 141,837 -0.10(-3.79%)
Nov 04, 2019 2.560 2.640 2.520 2.640 106,579 +0.08(+3.13%)
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.