Skip to main content

Generation Bio Co. (NQ: GBIO )

4.070 +0.370 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.210 6.400 5.850 5.900 231,088 -0.30(-4.84%)
Jan 30, 2023 6.050 6.490 5.970 6.200 412,300 +0.09(+1.47%)
Jan 27, 2023 5.610 6.250 5.610 6.110 155,277 +0.43(+7.57%)
Jan 26, 2023 5.760 5.760 5.360 5.680 294,528 +0.06(+1.07%)
Jan 25, 2023 4.930 5.740 4.910 5.620 164,986 +0.62(+12.40%)
Jan 24, 2023 4.770 5.090 4.740 5.000 106,750 +0.23(+4.82%)
Jan 23, 2023 4.740 4.900 4.700 4.770 139,216 +0.06(+1.38%)
Jan 20, 2023 4.670 4.840 4.515 4.705 154,650 +0.09(+2.06%)
Jan 19, 2023 4.870 4.990 4.490 4.610 176,257 -0.42(-8.35%)
Jan 18, 2023 5.610 5.750 4.960 5.030 197,963 -0.48(-8.71%)
Jan 17, 2023 5.000 5.640 4.980 5.510 264,382 +0.41(+8.04%)
Jan 13, 2023 4.800 5.210 4.800 5.100 163,906 +0.25(+5.15%)
Jan 12, 2023 4.730 4.850 4.620 4.850 109,529 +0.15(+3.19%)
Jan 11, 2023 4.790 4.850 4.650 4.700 95,623 -0.07(-1.47%)
Jan 10, 2023 4.540 4.780 4.535 4.770 120,686 +0.14(+3.02%)
Jan 09, 2023 5.110 5.110 4.570 4.630 175,320 -0.44(-8.68%)
Jan 06, 2023 5.120 5.200 4.800 5.070 192,731 -0.06(-1.17%)
Jan 05, 2023 5.280 5.620 4.820 5.130 361,675 +0.05(+0.98%)
Jan 04, 2023 4.460 5.360 4.280 5.080 534,602 +1.07(+26.68%)
Jan 03, 2023 3.920 4.130 3.810 4.010 236,800 +0.08(+2.04%)
Dec 30, 2022 3.760 3.940 3.690 3.930 207,320 +0.12(+3.15%)
Dec 29, 2022 3.720 3.955 3.639 3.810 205,332 +0.15(+4.10%)
Dec 28, 2022 3.790 3.850 3.545 3.660 235,242 -0.15(-3.94%)
Dec 27, 2022 4.220 4.310 3.760 3.810 405,787 -0.40(-9.50%)
Dec 23, 2022 4.530 4.530 4.120 4.210 154,741 -0.33(-7.27%)
Dec 22, 2022 4.460 4.580 4.300 4.540 374,805 +0.04(+0.89%)
Dec 21, 2022 4.460 4.630 4.410 4.500 133,062 +0.10(+2.27%)
Dec 20, 2022 4.160 4.440 4.150 4.400 228,829 +0.24(+5.77%)
Dec 19, 2022 4.300 4.320 3.970 4.160 297,508 -0.14(-3.26%)
Dec 16, 2022 4.510 4.580 4.040 4.300 358,499 -0.24(-5.29%)
Dec 15, 2022 4.750 4.800 4.500 4.540 141,999 -0.28(-5.81%)
Dec 14, 2022 4.840 5.000 4.700 4.820 169,759 -0.03(-0.62%)
Dec 13, 2022 4.910 5.090 4.810 4.850 175,359 +0.16(+3.41%)
Dec 12, 2022 4.650 4.815 4.420 4.690 138,149 +0.02(+0.43%)
Dec 09, 2022 5.090 5.090 4.635 4.670 117,708 -0.52(-10.02%)
Dec 08, 2022 5.140 5.250 5.020 5.190 83,084 +0.08(+1.57%)
Dec 07, 2022 4.930 5.220 4.840 5.110 118,663 +0.10(+2.00%)
Dec 06, 2022 5.250 5.250 4.950 5.010 116,847 -0.21(-4.02%)
Dec 05, 2022 5.880 5.880 5.100 5.220 137,338 -0.77(-12.85%)
Dec 02, 2022 5.440 6.225 5.370 5.990 483,562 +0.46(+8.32%)
Dec 01, 2022 5.400 5.630 5.300 5.530 128,741 +0.20(+3.75%)
Nov 30, 2022 5.180 5.350 5.010 5.330 208,067 +0.21(+4.10%)
Nov 29, 2022 5.380 5.600 5.020 5.120 123,235 -0.33(-6.06%)
Nov 28, 2022 5.640 5.980 5.320 5.450 105,919 -0.30(-5.22%)
Nov 25, 2022 5.680 5.810 5.650 5.750 31,632 +0.07(+1.23%)
Nov 23, 2022 5.570 5.770 5.400 5.680 109,919 +0.03(+0.53%)
Nov 22, 2022 5.580 5.780 5.200 5.650 135,012 +0.13(+2.36%)
Nov 21, 2022 5.280 5.710 5.230 5.520 186,621 +0.32(+6.15%)
Nov 18, 2022 6.150 6.383 5.130 5.200 189,560 -0.87(-14.33%)
Nov 17, 2022 6.010 6.170 5.910 6.070 144,568 -0.09(-1.46%)
Nov 16, 2022 6.320 6.330 6.100 6.160 215,154 -0.16(-2.53%)
Nov 15, 2022 6.510 6.752 6.120 6.320 223,547 -0.02(-0.32%)
Nov 14, 2022 6.380 6.505 5.995 6.340 180,962 -0.11(-1.71%)
Nov 11, 2022 6.410 6.660 6.130 6.450 213,869 -0.04(-0.62%)
Nov 10, 2022 6.130 6.560 6.070 6.490 139,218 +0.70(+12.09%)
Nov 09, 2022 6.230 6.230 5.670 5.790 111,514 -0.50(-7.95%)
Nov 08, 2022 6.790 6.790 6.080 6.290 202,128 -0.18(-2.78%)
Nov 07, 2022 6.000 6.630 5.899 6.470 316,497 +0.51(+8.56%)
Nov 04, 2022 5.550 6.020 5.370 5.960 199,333 +0.68(+12.88%)
Nov 03, 2022 5.200 5.430 5.150 5.280 167,394 -0.03(-0.56%)
Nov 02, 2022 5.570 5.310 5.310 121,502 -0.30(-5.35%)
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.