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

Generation Bio Co. (NQ: GBIO )

2.900 -0.110 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 7.190 7.400 7.190 7.340 244,257 +0.15(+2.09%)
Mar 30, 2022 7.310 7.480 7.050 7.190 339,574 -0.11(-1.51%)
Mar 29, 2022 6.710 7.420 6.710 7.300 365,320 +0.71(+10.77%)
Mar 28, 2022 6.580 6.800 6.375 6.590 379,721 -0.11(-1.64%)
Mar 25, 2022 6.630 6.750 6.460 6.700 277,842 +0.12(+1.82%)
Mar 24, 2022 6.780 6.780 6.340 6.580 301,632 -0.05(-0.75%)
Mar 23, 2022 6.450 6.950 6.271 6.630 495,919 +0.12(+1.84%)
Mar 22, 2022 5.910 6.520 5.855 6.510 532,916 +0.52(+8.68%)
Mar 21, 2022 5.660 6.000 5.395 5.990 543,366 +0.26(+4.54%)
Mar 18, 2022 5.430 6.000 5.320 5.730 2,778,536 +0.14(+2.50%)
Mar 17, 2022 4.950 5.600 4.890 5.590 656,120 +0.55(+10.91%)
Mar 16, 2022 4.600 5.060 4.380 5.040 680,107 +0.49(+10.77%)
Mar 15, 2022 4.510 4.620 4.270 4.550 375,904 +0.05(+1.11%)
Mar 14, 2022 4.600 4.770 4.410 4.500 666,256 +0.04(+0.90%)
Mar 11, 2022 4.800 4.850 4.450 4.460 283,071 -0.32(-6.69%)
Mar 10, 2022 4.710 4.810 4.610 4.780 227,164 -0.11(-2.25%)
Mar 09, 2022 4.460 4.930 4.370 4.890 428,087 +0.56(+12.93%)
Mar 08, 2022 4.240 4.580 3.980 4.330 491,714 +0.14(+3.34%)
Mar 07, 2022 4.250 4.440 4.140 4.190 359,568 +0.03(+0.72%)
Mar 04, 2022 4.430 4.530 4.110 4.160 241,911 -0.34(-7.56%)
Mar 03, 2022 4.860 4.860 4.400 4.500 298,606 -0.28(-5.86%)
Mar 02, 2022 4.970 4.970 4.650 4.780 335,711 -0.12(-2.45%)
Mar 01, 2022 5.040 5.200 4.840 4.900 282,608 -0.22(-4.30%)
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%)
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.