Skip to main content

Generation Bio Co. (NQ: GBIO )

3.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.610 5.080 4.480 4.920 183,816 +0.29(+6.26%)
Apr 27, 2023 4.620 4.690 4.475 4.630 131,736 +0.04(+0.87%)
Apr 26, 2023 4.560 4.670 4.400 4.590 132,359 +0.00(+0.00%)
Apr 25, 2023 4.550 4.710 4.500 4.590 149,419 -0.03(-0.65%)
Apr 24, 2023 4.560 4.660 4.500 4.620 149,459 +0.08(+1.76%)
Apr 21, 2023 4.360 4.620 4.360 4.540 119,943 +0.12(+2.71%)
Apr 20, 2023 4.470 4.570 4.360 4.420 151,025 -0.09(-2.00%)
Apr 19, 2023 4.260 4.590 4.240 4.510 134,188 +0.23(+5.37%)
Apr 18, 2023 4.510 4.510 4.230 4.280 122,776 -0.21(-4.68%)
Apr 17, 2023 4.450 4.610 4.190 4.490 358,679 -0.01(-0.22%)
Apr 14, 2023 4.650 4.670 4.350 4.500 182,858 -0.18(-3.85%)
Apr 13, 2023 4.360 4.690 4.300 4.680 267,304 +0.33(+7.59%)
Apr 12, 2023 4.720 4.720 4.320 4.350 197,847 -0.26(-5.64%)
Apr 11, 2023 4.330 4.710 4.330 4.610 511,673 +0.31(+7.21%)
Apr 10, 2023 4.150 4.320 4.000 4.300 263,119 +0.13(+3.12%)
Apr 06, 2023 4.000 4.190 3.940 4.170 257,369 +0.20(+5.04%)
Apr 05, 2023 3.830 4.030 3.830 3.970 250,408 +0.04(+1.02%)
Apr 04, 2023 4.230 4.230 3.895 3.930 306,505 -0.25(-5.98%)
Apr 03, 2023 4.270 4.350 3.970 4.180 399,259 -0.12(-2.79%)
Mar 31, 2023 4.740 4.816 4.270 4.300 414,160 -0.37(-7.92%)
Mar 30, 2023 4.940 4.960 4.570 4.670 282,128 -0.20(-4.11%)
Mar 29, 2023 4.910 4.930 4.660 4.870 408,020 +0.08(+1.67%)
Mar 28, 2023 5.130 5.460 4.765 4.790 510,138 -0.37(-7.17%)
Mar 27, 2023 5.140 5.510 4.880 5.160 1,001,642 +0.08(+1.57%)
Mar 24, 2023 5.000 5.190 4.710 5.080 1,589,628 +0.08(+1.60%)
Mar 23, 2023 4.240 5.230 4.150 5.000 13,883,461 +1.12(+28.87%)
Mar 22, 2023 3.910 4.000 3.775 3.880 187,353 -0.02(-0.51%)
Mar 21, 2023 3.840 3.940 3.760 3.900 128,584 +0.15(+4.00%)
Mar 20, 2023 3.820 3.830 3.670 3.750 167,136 +0.00(+0.00%)
Mar 17, 2023 3.620 3.865 3.580 3.750 380,051 +0.09(+2.46%)
Mar 16, 2023 3.590 3.830 3.481 3.660 191,179 +0.05(+1.39%)
Mar 15, 2023 3.620 3.740 3.590 3.610 170,055 -0.16(-4.24%)
Mar 14, 2023 3.830 3.930 3.680 3.770 186,540 +0.08(+2.17%)
Mar 13, 2023 3.840 3.840 3.560 3.690 173,010 +0.08(+2.22%)
Mar 10, 2023 3.900 3.900 3.400 3.610 333,025 -0.29(-7.44%)
Mar 09, 2023 4.080 4.100 3.720 3.900 320,011 -0.18(-4.41%)
Mar 08, 2023 4.310 4.310 4.060 4.080 152,850 -0.22(-5.23%)
Mar 07, 2023 4.120 4.330 4.060 4.305 92,120 +0.17(+4.24%)
Mar 06, 2023 4.110 4.130 4.010 4.130 114,596 +0.02(+0.49%)
Mar 03, 2023 4.130 4.200 4.025 4.110 109,446 +0.07(+1.73%)
Mar 02, 2023 3.990 4.060 3.950 4.040 123,224 +0.01(+0.25%)
Mar 01, 2023 3.920 4.160 3.920 4.030 209,649 +0.07(+1.77%)
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%)
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.