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 (%)
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%)
Feb 01, 2022 6.510 6.865 6.390 6.650 320,669 +0.15(+2.31%)
Jan 31, 2022 6.220 6.500 394,435 +0.39(+6.38%)
Jan 28, 2022 5.930 6.140 5.680 6.110 402,139 +0.24(+4.09%)
Jan 27, 2022 6.460 6.590 5.850 5.870 487,056 -0.40(-6.38%)
Jan 26, 2022 6.810 6.990 6.230 6.270 496,014 -0.43(-6.42%)
Jan 25, 2022 6.380 6.800 6.380 6.700 286,581 -0.06(-0.89%)
Jan 24, 2022 6.270 6.800 6.040 6.760 731,537 +0.27(+4.16%)
Jan 21, 2022 6.600 6.660 6.170 6.490 582,143 -0.10(-1.52%)
Jan 20, 2022 6.650 6.980 6.520 6.590 610,809 -0.05(-0.75%)
Jan 19, 2022 6.530 6.870 6.530 6.640 499,150 +0.13(+2.00%)
Jan 18, 2022 6.870 6.960 6.505 6.510 543,655 -0.46(-6.60%)
Jan 14, 2022 6.970 0 +0.37(+5.61%)
Jan 13, 2022 6.690 6.840 6.370 6.600 1,088,650 -0.05(-0.75%)
Jan 12, 2022 6.800 6.818 6.530 6.650 712,315 -0.07(-1.04%)
Jan 11, 2022 6.750 7.050 6.560 6.720 483,578 +0.06(+0.90%)
Jan 10, 2022 6.450 6.690 6.220 6.660 855,001 -0.03(-0.45%)
Jan 07, 2022 6.650 6.870 6.590 6.690 479,286 +0.05(+0.75%)
Jan 06, 2022 6.800 6.850 6.420 6.640 972,583 -0.03(-0.45%)
Jan 05, 2022 7.050 7.515 6.640 6.670 550,763 -0.39(-5.52%)
Jan 04, 2022 7.710 7.760 6.950 7.060 493,239 -0.70(-9.02%)
Jan 03, 2022 7.260 7.770 6.950 7.760 365,809 +0.68(+9.60%)
Dec 31, 2021 7.190 7.585 7.010 7.080 416,485 -0.05(-0.70%)
Dec 30, 2021 7.090 7.480 7.000 7.130 488,046 -0.07(-0.97%)
Dec 29, 2021 7.810 7.910 7.120 7.200 455,477 -0.66(-8.40%)
Dec 28, 2021 7.680 8.290 7.410 7.860 356,590 +0.02(+0.26%)
Dec 27, 2021 8.150 8.310 7.810 7.840 282,231 -0.36(-4.39%)
Dec 23, 2021 7.770 8.360 7.770 8.200 334,601 +0.40(+5.13%)
Dec 22, 2021 7.720 7.920 7.320 7.800 412,494 +0.17(+2.23%)
Dec 21, 2021 7.520 7.760 7.200 7.630 432,191 +0.12(+1.64%)
Dec 20, 2021 6.850 7.698 6.540 7.507 701,694 +0.48(+6.78%)
Dec 17, 2021 6.280 7.140 6.040 7.030 1,366,395 +0.62(+9.67%)
Dec 16, 2021 6.310 6.590 5.870 6.410 1,682,125 -0.09(-1.38%)
Dec 15, 2021 6.030 6.520 5.705 6.500 2,289,081 +0.46(+7.62%)
Dec 14, 2021 8.700 8.700 5.500 6.040 5,999,237 -7.86(-56.55%)
Dec 13, 2021 13.76 14.79 13.48 13.90 213,742 -0.05(-0.36%)
Dec 10, 2021 14.24 14.76 13.85 13.95 151,397 -0.25(-1.76%)
Dec 09, 2021 14.62 15.08 14.12 14.20 176,148 -0.70(-4.70%)
Dec 08, 2021 15.33 15.59 14.66 14.90 499,965 -0.56(-3.62%)
Dec 07, 2021 15.26 16.11 14.94 15.46 236,119 +0.73(+4.96%)
Dec 06, 2021 14.75 14.88 14.15 14.73 292,092 -0.05(-0.34%)
Dec 03, 2021 15.74 16.15 14.65 14.78 250,956 -1.10(-6.93%)
Dec 02, 2021 15.35 15.94 15.01 15.88 289,725 +0.47(+3.05%)
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.