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 UNCHANGED
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 (%)
Feb 28, 2023 3.990 4.190 3.930 3.960 1,056,432 -0.07(-1.74%)
Feb 27, 2023 4.080 4.110 3.820 4.030 258,234 +0.00(+0.00%)
Feb 24, 2023 4.450 4.490 3.840 4.030 440,835 -0.42(-9.44%)
Feb 23, 2023 4.440 4.460 4.200 4.450 210,432 +0.05(+1.14%)
Feb 22, 2023 4.410 4.520 4.210 4.400 191,987 -0.03(-0.68%)
Feb 21, 2023 4.660 4.721 4.380 4.430 206,917 -0.35(-7.32%)
Feb 17, 2023 4.810 4.840 4.610 4.780 251,321 -0.02(-0.42%)
Feb 16, 2023 5.420 5.420 4.790 4.800 209,168 -0.77(-13.82%)
Feb 15, 2023 5.510 5.570 5.250 5.570 93,938 +0.00(+0.00%)
Feb 14, 2023 5.580 5.630 5.200 5.570 134,941 -0.04(-0.71%)
Feb 13, 2023 5.300 5.630 5.155 5.610 196,152 +0.31(+5.85%)
Feb 10, 2023 5.440 5.500 5.000 5.300 265,129 -0.22(-3.99%)
Feb 09, 2023 6.040 6.060 5.320 5.520 206,379 -0.44(-7.38%)
Feb 08, 2023 6.460 6.460 5.940 5.960 134,446 -0.48(-7.45%)
Feb 07, 2023 6.790 6.870 6.380 6.440 133,545 -0.41(-5.99%)
Feb 06, 2023 6.980 7.350 6.800 6.850 238,852 -0.16(-2.28%)
Feb 03, 2023 6.320 7.330 6.320 7.010 270,040 +0.59(+9.19%)
Feb 02, 2023 6.390 6.480 6.100 6.420 182,401 +0.25(+4.05%)
Feb 01, 2023 5.860 6.220 5.560 6.170 394,199 +0.27(+4.58%)
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%)
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.