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

Generation Bio Co. (NQ: GBIO )

2.990 -0.270 (-8.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 6.240 6.830 6.240 6.330 523,229 -0.02(-0.31%)
Apr 28, 2022 6.320 6.460 5.990 6.350 333,649 +0.16(+2.58%)
Apr 27, 2022 6.340 6.380 6.060 6.190 274,247 -0.09(-1.43%)
Apr 26, 2022 6.760 7.190 6.165 6.280 304,360 -0.60(-8.72%)
Apr 25, 2022 6.590 6.940 6.590 6.880 224,296 +0.20(+2.99%)
Apr 22, 2022 6.820 7.150 6.650 6.680 280,746 -0.22(-3.19%)
Apr 21, 2022 7.200 7.290 6.760 6.900 249,859 -0.22(-3.09%)
Apr 20, 2022 7.180 7.430 7.010 7.120 388,359 -0.15(-2.06%)
Apr 19, 2022 7.920 7.970 6.970 7.270 452,151 -0.62(-7.86%)
Apr 18, 2022 9.290 9.550 7.875 7.890 592,248 -1.52(-16.15%)
Apr 14, 2022 9.190 9.570 9.120 9.410 308,487 +0.15(+1.62%)
Apr 13, 2022 8.860 9.590 8.760 9.260 602,126 +0.41(+4.63%)
Apr 12, 2022 8.750 9.129 8.468 8.850 251,733 +0.19(+2.19%)
Apr 11, 2022 8.650 8.830 8.330 8.660 392,597 -0.10(-1.14%)
Apr 08, 2022 8.570 9.190 7.880 8.760 319,109 -0.01(-0.11%)
Apr 07, 2022 9.000 9.192 8.701 8.770 282,277 -0.27(-2.99%)
Apr 06, 2022 8.770 9.220 8.118 9.040 357,045 +0.17(+1.92%)
Apr 05, 2022 8.800 9.000 8.605 8.870 439,270 +0.12(+1.37%)
Apr 04, 2022 8.090 8.805 8.060 8.750 533,038 +0.57(+6.97%)
Apr 01, 2022 7.250 8.240 7.250 8.180 634,538 +0.84(+11.44%)
Mar 31, 2022 7.190 7.400 7.190 7.340 244,257 +0.15(+2.09%)
Mar 30, 2022 7.310 7.480 7.050 7.190 339,574 -0.11(-1.51%)
Mar 29, 2022 6.710 7.420 6.710 7.300 365,320 +0.71(+10.77%)
Mar 28, 2022 6.580 6.800 6.375 6.590 379,721 -0.11(-1.64%)
Mar 25, 2022 6.630 6.750 6.460 6.700 277,842 +0.12(+1.82%)
Mar 24, 2022 6.780 6.780 6.340 6.580 301,632 -0.05(-0.75%)
Mar 23, 2022 6.450 6.950 6.271 6.630 495,919 +0.12(+1.84%)
Mar 22, 2022 5.910 6.520 5.855 6.510 532,916 +0.52(+8.68%)
Mar 21, 2022 5.660 6.000 5.395 5.990 543,366 +0.26(+4.54%)
Mar 18, 2022 5.430 6.000 5.320 5.730 2,778,536 +0.14(+2.50%)
Mar 17, 2022 4.950 5.600 4.890 5.590 656,120 +0.55(+10.91%)
Mar 16, 2022 4.600 5.060 4.380 5.040 680,107 +0.49(+10.77%)
Mar 15, 2022 4.510 4.620 4.270 4.550 375,904 +0.05(+1.11%)
Mar 14, 2022 4.600 4.770 4.410 4.500 666,256 +0.04(+0.90%)
Mar 11, 2022 4.800 4.850 4.450 4.460 283,071 -0.32(-6.69%)
Mar 10, 2022 4.710 4.810 4.610 4.780 227,164 -0.11(-2.25%)
Mar 09, 2022 4.460 4.930 4.370 4.890 428,087 +0.56(+12.93%)
Mar 08, 2022 4.240 4.580 3.980 4.330 491,714 +0.14(+3.34%)
Mar 07, 2022 4.250 4.440 4.140 4.190 359,568 +0.03(+0.72%)
Mar 04, 2022 4.430 4.530 4.110 4.160 241,911 -0.34(-7.56%)
Mar 03, 2022 4.860 4.860 4.400 4.500 298,606 -0.28(-5.86%)
Mar 02, 2022 4.970 4.970 4.650 4.780 335,711 -0.12(-2.45%)
Mar 01, 2022 5.040 5.200 4.840 4.900 282,608 -0.22(-4.30%)
Feb 28, 2022 4.970 5.240 4.880 5.120 283,609 +0.06(+1.19%)
Feb 25, 2022 4.630 5.080 4.780 5.060 389,958 +0.50(+10.96%)
Feb 24, 2022 4.010 4.590 3.960 4.560 472,565 +0.38(+9.09%)
Feb 23, 2022 4.520 4.530 4.170 4.180 360,820 -0.29(-6.49%)
Feb 22, 2022 4.660 4.740 4.430 4.470 384,629 -0.27(-5.70%)
Feb 18, 2022 4.740 0 +0.15(+3.27%)
Feb 17, 2022 4.750 4.870 4.550 4.590 447,804 -0.20(-4.18%)
Feb 16, 2022 4.850 4.910 4.720 4.790 427,527 -0.15(-3.04%)
Feb 15, 2022 4.820 4.970 4.730 4.940 430,787 +0.24(+5.11%)
Feb 14, 2022 4.950 5.000 4.650 4.700 388,151 -0.21(-4.28%)
Feb 11, 2022 5.260 5.285 4.780 4.910 647,291 -0.32(-6.12%)
Feb 10, 2022 5.700 5.950 5.150 5.230 644,092 -0.68(-11.51%)
Feb 09, 2022 5.790 5.970 5.720 5.910 495,624 +0.26(+4.60%)
Feb 08, 2022 5.740 5.740 5.510 5.650 272,860 -0.12(-2.08%)
Feb 07, 2022 5.950 6.060 5.720 5.770 209,304 -0.05(-0.86%)
Feb 04, 2022 5.900 6.010 5.660 5.820 311,748 -0.06(-1.02%)
Feb 03, 2022 6.030 5.800 5.880 390,913 -0.27(-4.39%)
Feb 02, 2022 6.640 6.895 6.110 6.150 553,424 -0.50(-7.52%)
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.