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 (%)
Jun 30, 2022 6.440 6.720 6.320 6.560 211,178 -0.06(-0.91%)
Jun 29, 2022 6.380 6.730 6.180 6.620 196,089 +0.22(+3.44%)
Jun 28, 2022 6.710 6.710 6.184 6.400 171,259 -0.21(-3.18%)
Jun 27, 2022 7.850 8.000 6.300 6.610 461,794 -0.39(-5.57%)
Jun 24, 2022 7.110 7.220 6.270 7.000 1,774,929 -0.02(-0.28%)
Jun 23, 2022 6.740 7.460 6.740 7.020 345,497 +0.19(+2.78%)
Jun 22, 2022 6.670 7.100 6.590 6.830 1,024,760 +0.13(+1.94%)
Jun 21, 2022 6.230 7.130 6.230 6.700 772,237 +0.61(+10.02%)
Jun 17, 2022 5.540 6.315 5.540 6.090 800,605 +0.63(+11.54%)
Jun 16, 2022 5.650 5.650 5.350 5.460 681,576 -0.38(-6.51%)
Jun 15, 2022 5.580 6.015 5.390 5.840 718,212 +0.36(+6.57%)
Jun 14, 2022 5.430 5.510 5.295 5.480 147,709 +0.08(+1.48%)
Jun 13, 2022 5.410 5.650 5.110 5.400 173,614 -0.29(-5.10%)
Jun 10, 2022 5.980 5.980 5.600 5.690 164,613 -0.50(-8.08%)
Jun 09, 2022 6.170 6.330 5.920 6.190 204,179 -0.03(-0.48%)
Jun 08, 2022 6.250 6.640 6.100 6.220 532,994 -0.11(-1.74%)
Jun 07, 2022 5.490 6.400 5.460 6.330 255,393 +0.76(+13.64%)
Jun 06, 2022 5.770 5.850 5.380 5.570 266,670 -0.11(-1.94%)
Jun 03, 2022 5.360 5.940 5.350 5.680 228,246 +0.31(+5.77%)
Jun 02, 2022 5.200 5.460 5.040 5.370 205,189 +0.18(+3.47%)
Jun 01, 2022 5.710 5.840 5.100 5.190 222,231 -0.43(-7.65%)
May 31, 2022 5.440 5.860 5.300 5.620 411,064 +0.20(+3.69%)
May 27, 2022 4.930 5.520 4.710 5.420 205,824 +0.47(+9.49%)
May 26, 2022 4.940 5.130 4.850 4.950 137,808 +0.03(+0.61%)
May 25, 2022 4.850 4.990 4.710 4.920 97,896 +0.05(+1.03%)
May 24, 2022 5.150 5.150 4.680 4.870 175,786 -0.41(-7.77%)
May 23, 2022 5.510 5.730 5.210 5.280 163,090 -0.13(-2.40%)
May 20, 2022 5.190 5.440 4.990 5.410 317,805 +0.27(+5.25%)
May 19, 2022 5.390 5.650 5.110 5.140 280,619 -0.29(-5.34%)
May 18, 2022 5.520 5.650 5.320 5.430 273,682 -0.33(-5.73%)
May 17, 2022 5.920 6.090 5.670 5.760 252,313 +0.05(+0.88%)
May 16, 2022 6.010 6.200 5.620 5.710 250,211 -0.29(-4.83%)
May 13, 2022 6.110 6.130 5.860 6.000 314,935 +0.25(+4.35%)
May 12, 2022 5.430 5.980 5.430 5.750 342,609 +0.14(+2.50%)
May 11, 2022 5.980 6.130 5.580 5.610 374,317 -0.43(-7.12%)
May 10, 2022 5.660 6.360 5.660 6.040 381,895 +0.60(+11.03%)
May 09, 2022 5.540 5.710 5.365 5.440 326,731 -0.25(-4.39%)
May 06, 2022 6.260 6.360 5.520 5.690 351,151 -0.75(-11.65%)
May 05, 2022 7.530 7.530 6.395 6.440 241,556 -0.65(-9.17%)
May 04, 2022 7.110 7.150 6.295 7.090 1,209,182 +0.09(+1.29%)
May 03, 2022 7.060 7.249 6.720 7.000 654,357 -0.02(-0.28%)
May 02, 2022 6.340 7.050 6.310 7.020 640,636 +0.69(+10.90%)
Apr 29, 2022 6.240 6.830 6.240 6.330 523,229 -0.02(-0.31%)
Apr 28, 2022 6.320 6.460 5.990 6.350 333,649 +0.16(+2.58%)
Apr 27, 2022 6.340 6.380 6.060 6.190 274,247 -0.09(-1.43%)
Apr 26, 2022 6.760 7.190 6.165 6.280 304,360 -0.60(-8.72%)
Apr 25, 2022 6.590 6.940 6.590 6.880 224,296 +0.20(+2.99%)
Apr 22, 2022 6.820 7.150 6.650 6.680 280,746 -0.22(-3.19%)
Apr 21, 2022 7.200 7.290 6.760 6.900 249,859 -0.22(-3.09%)
Apr 20, 2022 7.180 7.430 7.010 7.120 388,359 -0.15(-2.06%)
Apr 19, 2022 7.920 7.970 6.970 7.270 452,151 -0.62(-7.86%)
Apr 18, 2022 9.290 9.550 7.875 7.890 592,248 -1.52(-16.15%)
Apr 14, 2022 9.190 9.570 9.120 9.410 308,487 +0.15(+1.62%)
Apr 13, 2022 8.860 9.590 8.760 9.260 602,126 +0.41(+4.63%)
Apr 12, 2022 8.750 9.129 8.468 8.850 251,733 +0.19(+2.19%)
Apr 11, 2022 8.650 8.830 8.330 8.660 392,597 -0.10(-1.14%)
Apr 08, 2022 8.570 9.190 7.880 8.760 319,109 -0.01(-0.11%)
Apr 07, 2022 9.000 9.192 8.701 8.770 282,277 -0.27(-2.99%)
Apr 06, 2022 8.770 9.220 8.118 9.040 357,045 +0.17(+1.92%)
Apr 05, 2022 8.800 9.000 8.605 8.870 439,270 +0.12(+1.37%)
Apr 04, 2022 8.090 8.805 8.060 8.750 533,038 +0.57(+6.97%)
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.