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 (%)
Mar 31, 2021 2.650 2.770 2.620 2.710 248,039 +0.11(+4.23%)
Mar 30, 2021 2.520 2.640 2.520 2.600 207,270 -0.01(-0.38%)
Mar 29, 2021 2.690 2.700 2.500 2.610 327,980 -0.06(-2.25%)
Mar 26, 2021 2.730 2.800 2.620 2.670 148,000 -0.05(-1.84%)
Mar 25, 2021 2.590 2.790 2.550 2.720 286,293 +0.10(+3.82%)
Mar 24, 2021 2.850 2.940 2.600 2.620 424,017 -0.22(-7.75%)
Mar 23, 2021 3.180 3.200 2.840 2.840 556,090 -0.36(-11.25%)
Mar 22, 2021 3.050 3.320 2.970 3.200 1,510,933 +0.22(+7.38%)
Mar 19, 2021 2.870 3.010 2.830 2.980 365,100 +0.11(+3.83%)
Mar 18, 2021 2.930 3.000 2.820 2.870 301,518 -0.03(-1.03%)
Mar 17, 2021 2.810 2.990 2.760 2.900 235,212 +0.02(+0.69%)
Mar 16, 2021 3.020 3.075 2.780 2.880 342,054 -0.13(-4.32%)
Mar 15, 2021 2.930 3.080 2.930 3.010 237,882 +0.05(+1.69%)
Mar 12, 2021 2.890 3.000 2.830 2.960 121,800 +0.04(+1.37%)
Mar 11, 2021 2.800 2.950 2.790 2.920 268,958 +0.19(+6.96%)
Mar 10, 2021 2.750 2.780 2.660 2.730 167,964 +0.06(+2.25%)
Mar 09, 2021 2.730 2.780 2.620 2.670 297,816 +0.03(+1.14%)
Mar 08, 2021 2.680 2.830 2.590 2.640 230,729 -0.05(-1.86%)
Mar 05, 2021 2.650 2.730 2.410 2.690 361,100 +0.06(+2.28%)
Mar 04, 2021 2.930 2.940 2.460 2.630 670,422 -0.27(-9.31%)
Mar 03, 2021 3.020 3.065 2.882 2.900 262,644 -0.11(-3.65%)
Mar 02, 2021 3.090 3.120 3.000 3.010 234,956 -0.06(-1.95%)
Mar 01, 2021 3.080 3.190 3.030 3.070 201,766 +0.03(+0.99%)
Feb 26, 2021 3.070 3.170 2.880 3.040 268,200 +0.06(+2.01%)
Feb 25, 2021 3.230 3.370 2.930 2.980 422,782 -0.32(-9.70%)
Feb 24, 2021 3.130 3.410 3.080 3.300 402,318 +0.18(+5.77%)
Feb 23, 2021 3.080 3.250 2.780 3.120 809,633 -0.07(-2.19%)
Feb 22, 2021 3.610 3.620 3.180 3.190 669,542 -0.42(-11.63%)
Feb 19, 2021 3.440 3.920 3.400 3.610 1,097,400 +0.23(+6.80%)
Feb 18, 2021 3.670 3.680 3.330 3.380 726,094 -0.29(-7.90%)
Feb 17, 2021 3.910 3.970 3.550 3.670 636,156 -0.34(-8.48%)
Feb 16, 2021 3.580 4.050 3.500 4.010 1,653,586 +0.62(+18.29%)
Feb 12, 2021 3.300 3.410 3.210 3.390 463,800 +0.11(+3.35%)
Feb 11, 2021 3.550 3.580 3.220 3.280 798,462 -0.10(-2.96%)
Feb 10, 2021 3.530 3.700 3.150 3.380 800,065 -0.11(-3.15%)
Feb 09, 2021 3.620 3.790 3.460 3.490 882,651 -0.09(-2.51%)
Feb 08, 2021 3.250 3.660 3.170 3.580 1,266,211 +0.43(+13.65%)
Feb 05, 2021 3.260 3.260 3.020 3.150 652,200 -0.06(-1.87%)
Feb 04, 2021 3.350 3.480 3.200 3.210 484,516 -0.09(-2.73%)
Feb 03, 2021 3.190 3.320 3.100 3.300 706,633 +0.11(+3.45%)
Feb 02, 2021 3.180 3.480 3.120 3.190 1,755,522 +0.20(+6.69%)
Feb 01, 2021 2.880 3.030 2.850 2.990 364,412 +0.19(+6.79%)
Jan 29, 2021 2.920 3.120 2.760 2.800 394,700 -0.12(-4.11%)
Jan 28, 2021 2.920 3.120 2.680 2.920 1,031,919 +0.27(+10.19%)
Jan 27, 2021 2.890 2.890 2.600 2.650 845,906 -0.30(-10.17%)
Jan 26, 2021 2.940 3.040 2.890 2.950 324,673 +0.03(+1.03%)
Jan 25, 2021 3.100 3.160 2.900 2.920 379,662 -0.11(-3.63%)
Jan 22, 2021 3.210 3.210 2.920 3.030 554,400 -0.21(-6.48%)
Jan 21, 2021 3.300 3.400 3.060 3.240 819,058 -0.02(-0.61%)
Jan 20, 2021 2.830 3.420 2.820 3.260 2,325,573 +0.47(+16.85%)
Jan 19, 2021 2.830 2.830 2.700 2.790 402,131 +0.08(+2.95%)
Jan 15, 2021 2.970 2.970 2.640 2.710 546,800 -0.24(-8.14%)
Jan 14, 2021 2.930 3.100 2.810 2.950 666,253 -0.12(-3.91%)
Jan 13, 2021 2.450 3.500 2.410 3.070 3,092,120 +0.62(+25.31%)
Jan 12, 2021 2.430 2.550 2.380 2.450 431,560 +0.07(+2.94%)
Jan 11, 2021 2.450 2.500 2.340 2.380 256,376 -0.05(-2.06%)
Jan 08, 2021 2.500 2.590 2.430 2.430 236,300 -0.07(-2.80%)
Jan 07, 2021 2.490 2.600 2.470 2.500 179,483 +0.05(+2.04%)
Jan 06, 2021 2.600 2.645 2.450 2.450 384,670 -0.21(-7.89%)
Jan 05, 2021 2.380 2.700 2.370 2.660 409,766 +0.31(+13.19%)
Jan 04, 2021 2.440 2.510 2.350 2.350 177,405 -0.07(-2.89%)
Dec 31, 2020 2.420 2.420 2.420 482,299 -0.21(-7.98%)
Dec 30, 2020 2.300 2.640 2.270 2.630 482,299 +0.31(+13.36%)
Dec 29, 2020 2.400 2.430 2.160 2.320 489,904 -0.06(-2.52%)
Dec 28, 2020 2.600 2.720 2.350 2.380 355,561 -0.20(-7.75%)
Dec 24, 2020 2.700 2.750 2.555 2.580 180,200 -0.09(-3.37%)
Dec 23, 2020 2.540 2.680 2.530 2.670 433,495 +0.14(+5.53%)
Dec 22, 2020 2.540 2.600 2.460 2.530 398,852 +0.01(+0.40%)
Dec 21, 2020 2.250 2.540 2.230 2.520 952,070 +0.28(+12.50%)
Dec 18, 2020 2.190 2.300 2.190 2.240 379,100 +0.03(+1.36%)
Dec 17, 2020 2.230 2.240 2.160 2.210 142,542 -0.02(-0.90%)
Dec 16, 2020 2.180 2.240 2.140 2.230 177,299 +0.05(+2.29%)
Dec 15, 2020 2.180 2.190 2.110 2.180 142,838 +0.07(+3.32%)
Dec 14, 2020 2.190 2.250 2.080 2.110 1,609,628 -0.07(-3.21%)
Dec 11, 2020 2.200 2.250 2.130 2.180 186,300 -0.02(-0.91%)
Dec 10, 2020 2.130 2.260 2.130 2.200 293,775 +0.07(+3.29%)
Dec 09, 2020 2.200 2.240 2.080 2.130 759,508 -0.06(-2.74%)
Dec 08, 2020 2.220 2.240 2.180 2.190 261,211 -0.07(-3.10%)
Dec 07, 2020 2.190 2.270 2.130 2.260 406,739 +0.14(+6.60%)
Dec 04, 2020 2.100 2.190 2.100 2.120 176,300 +0.03(+1.44%)
Dec 03, 2020 2.100 2.180 2.090 2.090 150,417 +0.00(+0.00%)
Dec 02, 2020 2.060 2.140 2.000 2.090 295,428 -0.01(-0.48%)
Dec 01, 2020 2.170 2.220 2.100 2.100 263,068 -0.04(-1.87%)
Nov 30, 2020 2.110 2.200 2.080 2.140 305,756 +0.06(+2.88%)
Nov 27, 2020 2.020 2.100 2.020 2.080 138,100 +0.07(+3.48%)
Nov 25, 2020 2.020 2.080 2.000 2.010 208,700 -0.01(-0.50%)
Nov 24, 2020 2.110 2.140 2.000 2.020 329,093 -0.08(-3.81%)
Nov 23, 2020 2.090 2.140 2.050 2.100 447,144 +0.05(+2.44%)
Nov 20, 2020 2.050 2.100 2.015 2.050 163,400 -0.02(-0.97%)
Nov 19, 2020 2.100 2.100 2.020 2.070 199,246 -0.01(-0.48%)
Nov 18, 2020 2.090 2.120 2.010 2.080 216,747 -0.02(-0.95%)
Nov 17, 2020 2.050 2.120 1.960 2.100 307,787 +0.04(+1.94%)
Nov 16, 2020 2.080 2.100 2.000 2.060 341,913 -0.01(-0.48%)
Nov 13, 2020 2.040 2.099 2.010 2.070 294,100 +0.03(+1.47%)
Nov 12, 2020 2.070 2.070 1.940 2.040 311,838 +0.01(+0.49%)
Nov 11, 2020 1.920 2.090 1.880 2.030 469,515 +0.12(+6.28%)
Nov 10, 2020 2.060 2.090 1.800 1.910 1,365,318 -0.19(-9.05%)
Nov 09, 2020 2.250 2.260 2.010 2.100 937,459 -0.24(-10.26%)
Nov 06, 2020 2.450 2.480 2.280 2.340 396,100 -0.07(-2.90%)
Nov 05, 2020 2.350 2.430 2.330 2.410 220,076 +0.06(+2.55%)
Nov 04, 2020 2.310 2.400 2.250 2.350 170,352 +0.02(+0.86%)
Nov 03, 2020 2.400 2.430 2.270 2.330 181,084 -0.06(-2.51%)
Nov 02, 2020 2.130 2.390 2.040 2.390 798,930 +0.31(+14.90%)
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%)
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.