Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Bio Co. (NQ: GBIO )

2.900 -0.110 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Feb 29, 2024 2.600 2.710 2.476 2.510 279,925 -0.06(-2.33%)
Feb 28, 2024 2.320 2.590 2.320 2.570 234,971 +0.21(+8.90%)
Feb 27, 2024 2.250 2.430 2.232 2.360 266,511 +0.15(+6.79%)
Feb 26, 2024 2.150 2.280 2.030 2.210 223,480 +0.10(+4.74%)
Feb 23, 2024 2.090 2.140 2.070 2.110 208,201 +0.01(+0.48%)
Feb 22, 2024 2.110 2.135 1.995 2.100 179,833 +0.07(+3.45%)
Feb 21, 2024 2.000 2.090 1.940 2.030 210,020 +0.06(+3.05%)
Feb 20, 2024 2.070 2.090 1.950 1.970 276,312 -0.16(-7.73%)
Feb 16, 2024 2.060 2.150 2.060 2.135 198,291 +0.06(+3.14%)
Feb 15, 2024 2.000 2.130 1.990 2.070 194,174 +0.11(+5.61%)
Feb 14, 2024 1.970 1.980 1.900 1.960 173,944 +0.04(+2.08%)
Feb 13, 2024 2.010 2.010 1.860 1.920 330,216 -0.15(-7.25%)
Feb 12, 2024 1.980 2.160 1.980 2.070 235,175 +0.06(+2.99%)
Feb 09, 2024 1.960 2.080 1.950 2.010 176,491 +0.09(+4.69%)
Feb 08, 2024 1.890 1.960 1.880 1.920 329,410 +0.05(+2.67%)
Feb 07, 2024 1.920 1.970 1.850 1.870 165,029 -0.08(-4.10%)
Feb 06, 2024 1.850 2.000 1.820 1.950 154,746 +0.10(+5.41%)
Feb 05, 2024 1.870 1.870 1.810 1.850 162,857 +0.01(+0.54%)
Feb 02, 2024 1.900 1.920 1.830 1.840 123,863 -0.10(-5.15%)
Feb 01, 2024 1.890 2.030 1.830 1.940 217,867 +0.06(+3.19%)
Jan 31, 2024 1.900 2.060 1.857 1.880 204,042 -0.02(-1.05%)
Jan 30, 2024 1.900 1.925 1.820 1.900 343,697 +0.00(+0.00%)
Jan 29, 2024 1.780 1.960 1.750 1.900 224,350 +0.12(+6.74%)
Jan 26, 2024 1.820 1.864 1.750 1.780 100,030 -0.02(-1.11%)
Jan 25, 2024 1.840 1.840 1.730 1.800 144,846 +0.00(+0.00%)
Jan 24, 2024 1.890 1.920 1.770 1.800 288,317 -0.06(-3.23%)
Jan 23, 2024 1.830 1.900 1.770 1.860 298,807 +0.08(+4.49%)
Jan 22, 2024 1.730 1.840 1.710 1.780 206,796 +0.05(+2.89%)
Jan 19, 2024 1.780 1.780 1.670 1.730 143,229 -0.03(-1.70%)
Jan 18, 2024 1.810 1.820 1.660 1.760 275,006 -0.03(-1.68%)
Jan 17, 2024 1.800 1.800 1.710 1.790 267,005 -0.01(-0.56%)
Jan 16, 2024 1.810 1.920 1.780 1.800 524,513 -0.11(-5.76%)
Jan 12, 2024 2.080 2.140 1.890 1.910 283,489 -0.13(-6.37%)
Jan 11, 2024 2.230 2.240 2.010 2.040 424,564 -0.18(-8.11%)
Jan 10, 2024 1.960 2.250 1.920 2.220 528,564 +0.27(+13.55%)
Jan 09, 2024 1.930 2.000 1.870 1.955 509,744 -0.00(-0.26%)
Jan 08, 2024 1.930 2.030 1.835 1.960 199,434 +0.02(+1.03%)
Jan 05, 2024 1.880 2.020 1.790 1.940 421,197 +0.04(+2.11%)
Jan 04, 2024 1.860 2.030 1.850 1.900 478,861 +0.03(+1.60%)
Jan 03, 2024 1.860 1.990 1.795 1.870 451,859 +0.01(+0.54%)
Jan 02, 2024 1.620 1.950 1.620 1.860 885,423 +0.21(+12.73%)
Dec 29, 2023 1.800 1.830 1.640 1.650 1,084,090 -0.17(-9.34%)
Dec 28, 2023 1.850 1.890 1.780 1.820 485,256 -0.01(-0.55%)
Dec 27, 2023 1.860 1.888 1.760 1.830 453,547 -0.02(-1.08%)
Dec 26, 2023 1.930 1.970 1.825 1.850 756,674 -0.06(-3.14%)
Dec 22, 2023 1.830 2.110 1.780 1.910 1,707,576 +0.07(+3.80%)
Dec 21, 2023 1.750 1.860 1.740 1.840 409,876 +0.14(+8.24%)
Dec 20, 2023 1.900 1.970 1.675 1.700 568,182 -0.19(-10.05%)
Dec 19, 2023 1.920 1.950 1.830 1.890 261,863 -0.02(-1.05%)
Dec 18, 2023 1.990 2.020 1.890 1.910 458,732 -0.09(-4.50%)
Dec 15, 2023 2.050 2.120 1.990 2.000 791,271 -0.03(-1.48%)
Dec 14, 2023 2.100 2.190 1.960 2.030 428,325 +0.00(+0.00%)
Dec 13, 2023 1.800 2.030 1.750 2.030 474,294 +0.23(+12.78%)
Dec 12, 2023 1.880 1.950 1.780 1.800 1,206,300 +0.02(+1.12%)
Dec 11, 2023 1.690 1.820 1.580 1.780 1,261,130 +0.07(+4.09%)
Dec 08, 2023 1.770 1.930 1.600 1.710 688,980 -0.06(-3.39%)
Dec 07, 2023 1.670 1.780 1.590 1.770 667,882 +0.11(+6.63%)
Dec 06, 2023 1.430 1.670 1.410 1.660 1,129,070 +0.33(+24.81%)
Dec 05, 2023 1.460 1.490 1.280 1.330 606,410 -0.18(-11.92%)
Dec 04, 2023 1.340 1.580 1.340 1.510 1,045,874 +0.12(+8.63%)
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.