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

Generation Bio Co. (NQ: GBIO )

3.170 +0.060 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 5.280 5.280 5.000 5.120 103,990 -0.15(-2.85%)
Oct 28, 2022 5.000 5.280 4.720 5.270 119,398 +0.32(+6.46%)
Oct 27, 2022 5.340 5.340 4.870 4.950 130,480 -0.32(-6.07%)
Oct 26, 2022 5.240 5.525 5.100 5.270 114,516 +0.07(+1.35%)
Oct 25, 2022 5.210 5.400 5.120 5.200 122,141 +0.01(+0.19%)
Oct 24, 2022 5.230 5.350 5.040 5.190 122,202 +0.00(+0.00%)
Oct 21, 2022 4.960 5.300 4.810 5.190 186,153 +0.27(+5.49%)
Oct 20, 2022 4.960 5.115 4.840 4.920 137,023 -0.01(-0.20%)
Oct 19, 2022 5.190 5.210 4.810 4.930 185,088 -0.36(-6.81%)
Oct 18, 2022 5.380 5.590 5.230 5.290 119,209 +0.02(+0.38%)
Oct 17, 2022 5.540 5.680 5.250 5.270 174,581 -0.34(-6.06%)
Oct 14, 2022 5.790 5.860 5.530 5.610 145,962 -0.14(-2.43%)
Oct 13, 2022 5.270 5.900 5.110 5.750 144,996 +0.27(+4.93%)
Oct 12, 2022 5.570 5.610 5.340 5.480 127,840 -0.05(-0.90%)
Oct 11, 2022 5.620 5.925 5.360 5.530 167,326 +0.00(+0.00%)
Oct 10, 2022 5.370 5.760 5.140 5.530 183,216 +0.11(+2.03%)
Oct 07, 2022 5.630 5.755 5.420 5.420 143,294 -0.33(-5.74%)
Oct 06, 2022 5.520 5.845 5.485 5.750 115,811 +0.20(+3.60%)
Oct 05, 2022 5.310 5.550 5.195 5.550 100,876 +0.14(+2.59%)
Oct 04, 2022 5.180 5.430 5.110 5.410 153,199 +0.41(+8.20%)
Oct 03, 2022 5.290 5.340 4.950 5.000 202,516 -0.31(-5.84%)
Sep 30, 2022 5.170 5.760 5.030 5.310 191,271 +0.22(+4.32%)
Sep 29, 2022 5.520 5.520 4.900 5.090 248,142 -0.36(-6.61%)
Sep 28, 2022 5.030 5.500 5.020 5.450 200,044 +0.55(+11.22%)
Sep 27, 2022 4.720 5.145 4.700 4.900 169,237 +0.22(+4.70%)
Sep 26, 2022 4.840 4.950 4.560 4.680 208,999 -0.10(-2.09%)
Sep 23, 2022 5.000 5.000 4.620 4.780 236,271 -0.16(-3.24%)
Sep 22, 2022 5.040 5.040 4.640 4.940 219,279 -0.11(-2.18%)
Sep 21, 2022 5.180 5.350 5.030 5.050 142,402 -0.08(-1.56%)
Sep 20, 2022 5.280 5.450 5.070 5.130 135,229 -0.08(-1.54%)
Sep 19, 2022 5.390 5.520 5.100 5.210 178,301 -0.32(-5.79%)
Sep 16, 2022 5.560 5.760 5.270 5.530 527,379 +0.08(+1.47%)
Sep 15, 2022 5.220 5.530 5.180 5.450 145,372 +0.16(+3.02%)
Sep 14, 2022 5.330 5.410 5.085 5.290 169,696 +0.06(+1.15%)
Sep 13, 2022 5.200 5.330 5.070 5.230 260,971 -0.12(-2.24%)
Sep 12, 2022 5.490 5.510 5.220 5.350 358,591 -0.12(-2.19%)
Sep 09, 2022 5.880 5.990 5.360 5.470 528,916 -0.37(-6.34%)
Sep 08, 2022 5.580 5.920 5.550 5.840 127,194 +0.16(+2.82%)
Sep 07, 2022 5.100 5.730 5.100 5.680 163,273 +0.57(+11.15%)
Sep 06, 2022 5.330 5.525 5.000 5.110 197,489 -0.22(-4.13%)
Sep 02, 2022 5.410 5.630 5.210 5.330 123,477 -0.01(-0.19%)
Sep 01, 2022 5.180 5.350 4.950 5.340 146,586 +0.22(+4.30%)
Aug 31, 2022 5.370 5.380 5.085 5.120 642,310 -0.11(-2.10%)
Aug 30, 2022 5.170 5.716 5.030 5.230 189,399 +0.14(+2.75%)
Aug 29, 2022 5.170 5.370 5.010 5.090 137,279 -0.20(-3.78%)
Aug 26, 2022 6.070 6.070 5.220 5.290 147,562 -0.81(-13.28%)
Aug 25, 2022 6.000 6.130 5.800 6.100 124,968 +0.14(+2.35%)
Aug 24, 2022 5.610 6.040 5.485 5.960 100,792 +0.33(+5.86%)
Aug 23, 2022 5.390 5.690 5.225 5.630 142,386 +0.23(+4.26%)
Aug 22, 2022 5.310 5.540 5.120 5.400 227,873 +0.17(+3.25%)
Aug 19, 2022 5.820 5.860 5.040 5.230 1,285,870 -0.76(-12.69%)
Aug 18, 2022 6.620 6.650 5.980 5.990 174,431 -0.59(-8.97%)
Aug 17, 2022 7.050 7.350 6.470 6.580 282,434 -0.64(-8.86%)
Aug 16, 2022 7.820 7.970 7.140 7.220 328,904 -0.70(-8.84%)
Aug 15, 2022 7.500 8.220 7.490 7.920 211,020 +0.29(+3.80%)
Aug 12, 2022 7.230 7.680 7.200 7.630 142,018 +0.41(+5.68%)
Aug 11, 2022 8.390 8.470 7.190 7.220 128,047 -1.12(-13.43%)
Aug 10, 2022 7.800 8.350 7.690 8.340 1,010,079 +0.73(+9.59%)
Aug 09, 2022 7.980 8.185 7.465 7.610 249,707 -0.50(-6.17%)
Aug 08, 2022 8.370 8.715 7.792 8.110 681,202 +0.03(+0.37%)
Aug 05, 2022 8.160 8.160 7.860 8.080 922,807 +0.03(+0.37%)
Aug 04, 2022 7.680 8.110 7.390 8.050 355,474 +0.55(+7.33%)
Aug 03, 2022 6.550 7.600 6.550 7.500 250,542 +1.12(+17.55%)
Aug 02, 2022 6.210 6.540 6.210 6.380 208,296 +0.11(+1.75%)
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.