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 (%)
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%)
Nov 01, 2017 1.170 1.174 1.080 1.100 641,818 -0.06(-5.17%)
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%)
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.