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 (%)
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%)
Dec 01, 2023 1.130 1.560 1.130 1.390 3,122,100 +0.26(+23.01%)
Nov 30, 2023 1.220 1.220 1.130 1.130 282,775 -0.03(-2.59%)
Nov 29, 2023 1.120 1.190 1.120 1.160 434,549 +0.04(+3.57%)
Nov 28, 2023 1.170 1.175 1.100 1.120 309,497 -0.04(-3.45%)
Nov 27, 2023 1.230 1.230 1.130 1.160 354,085 -0.05(-4.13%)
Nov 24, 2023 1.200 1.240 1.185 1.210 284,882 +0.06(+5.22%)
Nov 22, 2023 1.160 1.180 1.110 1.150 616,734 +0.00(+0.00%)
Nov 21, 2023 1.260 1.260 1.150 1.150 430,718 -0.11(-8.73%)
Nov 20, 2023 1.190 1.310 1.165 1.260 585,915 +0.12(+11.01%)
Nov 17, 2023 1.130 1.150 1.100 1.135 324,409 +0.01(+1.34%)
Nov 16, 2023 1.180 1.210 1.060 1.120 608,178 -0.06(-5.08%)
Nov 15, 2023 1.240 1.340 1.180 1.180 510,690 -0.08(-6.35%)
Nov 14, 2023 1.240 1.280 1.220 1.260 1,711,797 +0.09(+7.69%)
Nov 13, 2023 1.110 1.230 1.100 1.170 415,033 +0.02(+1.74%)
Nov 10, 2023 1.140 1.180 1.050 1.150 2,238,472 +0.11(+10.58%)
Nov 09, 2023 1.150 1.180 1.020 1.040 747,223 -0.13(-11.11%)
Nov 08, 2023 1.250 1.280 1.100 1.170 1,134,600 -0.05(-4.10%)
Nov 07, 2023 1.220 1.270 1.140 1.220 777,835 +0.06(+5.17%)
Nov 06, 2023 1.320 1.370 1.140 1.160 561,143 -0.16(-12.12%)
Nov 03, 2023 1.030 1.420 0.9898 1.320 2,580,216 +0.32(+32.00%)
Nov 02, 2023 0.9600 1.070 0.9600 1.000 791,943 +0.02(+2.55%)
Nov 01, 2023 0.9350 0.9845 0.9100 0.9751 514,544 +0.04(+3.92%)
Oct 31, 2023 0.9291 0.9627 0.9196 0.9383 1,765,113 -0.02(-2.04%)
Oct 30, 2023 0.8900 0.9843 0.8944 0.9578 493,650 +0.04(+4.76%)
Oct 27, 2023 0.9453 0.9579 0.8930 0.9143 464,620 -0.04(-4.57%)
Oct 26, 2023 0.9500 0.9700 0.8850 0.9581 1,149,133 +0.02(+2.14%)
Oct 25, 2023 0.9700 0.9700 0.8600 0.9380 1,841,462 +0.00(+0.01%)
Oct 24, 2023 0.9300 1.000 0.9262 0.9379 1,692,047 +0.02(+1.86%)
Oct 23, 2023 1.100 1.170 0.9201 0.9208 1,800,136 -0.20(-17.79%)
Oct 20, 2023 1.360 1.370 1.090 1.120 3,387,337 -0.08(-6.67%)
Oct 19, 2023 2.350 2.372 1.170 1.200 1,554,935 -1.21(-50.21%)
Oct 18, 2023 3.160 3.160 2.305 2.410 3,080,925 -0.70(-22.51%)
Oct 17, 2023 3.190 3.325 3.080 3.110 122,926 -0.14(-4.31%)
Oct 16, 2023 3.100 3.410 3.060 3.250 365,141 +0.01(+0.31%)
Oct 13, 2023 3.260 3.460 3.200 3.240 168,848 -0.03(-0.92%)
Oct 12, 2023 3.310 3.340 3.180 3.270 188,067 +0.02(+0.62%)
Oct 11, 2023 3.350 3.480 3.220 3.250 123,873 -0.10(-2.99%)
Oct 10, 2023 3.280 3.590 3.190 3.350 210,197 +0.08(+2.45%)
Oct 09, 2023 3.160 3.410 3.046 3.270 186,514 +0.06(+1.87%)
Oct 06, 2023 3.350 3.360 3.150 3.210 141,257 -0.12(-3.60%)
Oct 05, 2023 3.160 3.455 3.150 3.330 174,947 +0.14(+4.39%)
Oct 04, 2023 3.210 3.276 3.100 3.190 74,187 -0.02(-0.78%)
Oct 03, 2023 3.250 3.320 3.155 3.215 88,842 +0.00(+0.16%)
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.