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 (%)
Oct 31, 2023 0.9291 0.9627 0.9196 0.9383 1,765,113 -0.02(-2.04%)
Oct 30, 2023 0.8900 0.9843 0.8944 0.9578 493,650 +0.04(+4.76%)
Oct 27, 2023 0.9453 0.9579 0.8930 0.9143 464,620 -0.04(-4.57%)
Oct 26, 2023 0.9500 0.9700 0.8850 0.9581 1,149,133 +0.02(+2.14%)
Oct 25, 2023 0.9700 0.9700 0.8600 0.9380 1,841,462 +0.00(+0.01%)
Oct 24, 2023 0.9300 1.000 0.9262 0.9379 1,692,047 +0.02(+1.86%)
Oct 23, 2023 1.100 1.170 0.9201 0.9208 1,800,136 -0.20(-17.79%)
Oct 20, 2023 1.360 1.370 1.090 1.120 3,387,337 -0.08(-6.67%)
Oct 19, 2023 2.350 2.372 1.170 1.200 1,554,935 -1.21(-50.21%)
Oct 18, 2023 3.160 3.160 2.305 2.410 3,080,925 -0.70(-22.51%)
Oct 17, 2023 3.190 3.325 3.080 3.110 122,926 -0.14(-4.31%)
Oct 16, 2023 3.100 3.410 3.060 3.250 365,141 +0.01(+0.31%)
Oct 13, 2023 3.260 3.460 3.200 3.240 168,848 -0.03(-0.92%)
Oct 12, 2023 3.310 3.340 3.180 3.270 188,067 +0.02(+0.62%)
Oct 11, 2023 3.350 3.480 3.220 3.250 123,873 -0.10(-2.99%)
Oct 10, 2023 3.280 3.590 3.190 3.350 210,197 +0.08(+2.45%)
Oct 09, 2023 3.160 3.410 3.046 3.270 186,514 +0.06(+1.87%)
Oct 06, 2023 3.350 3.360 3.150 3.210 141,257 -0.12(-3.60%)
Oct 05, 2023 3.160 3.455 3.150 3.330 174,947 +0.14(+4.39%)
Oct 04, 2023 3.210 3.276 3.100 3.190 74,187 -0.02(-0.78%)
Oct 03, 2023 3.250 3.320 3.155 3.215 88,842 +0.00(+0.16%)
Oct 02, 2023 3.680 3.910 3.150 3.210 184,333 -0.58(-15.30%)
Sep 29, 2023 4.070 4.070 3.725 3.790 87,491 +0.02(+0.53%)
Sep 28, 2023 3.780 3.920 3.650 3.770 91,620 +0.00(+0.00%)
Sep 27, 2023 3.790 3.940 3.630 3.770 121,024 +0.09(+2.45%)
Sep 26, 2023 3.580 3.880 3.550 3.680 146,046 +0.03(+0.82%)
Sep 25, 2023 3.840 3.680 3.605 3.650 129,025 -0.13(-3.44%)
Sep 22, 2023 3.950 3.950 3.750 3.780 78,246 -0.16(-4.06%)
Sep 21, 2023 3.970 4.050 3.900 3.940 57,499 -0.08(-1.99%)
Sep 20, 2023 4.080 4.150 3.990 4.020 55,686 -0.04(-0.99%)
Sep 19, 2023 4.040 4.180 3.930 4.060 105,450 +0.02(+0.50%)
Sep 18, 2023 4.110 4.140 3.930 4.040 89,056 -0.06(-1.46%)
Sep 15, 2023 4.090 4.186 3.970 4.100 334,727 +0.01(+0.24%)
Sep 14, 2023 4.080 4.190 4.040 4.090 81,913 +0.02(+0.49%)
Sep 13, 2023 4.180 4.260 4.050 4.070 82,447 -0.14(-3.33%)
Sep 12, 2023 4.700 4.720 4.170 4.210 142,840 -0.50(-10.62%)
Sep 11, 2023 4.710 4.830 4.586 4.710 52,465 +0.09(+1.95%)
Sep 08, 2023 4.540 4.740 4.540 4.620 65,613 -0.03(-0.65%)
Sep 07, 2023 4.750 4.870 4.620 4.650 63,474 -0.11(-2.31%)
Sep 06, 2023 4.840 4.925 4.630 4.760 73,404 -0.11(-2.26%)
Sep 05, 2023 5.040 5.090 4.710 4.870 66,556 -0.19(-3.75%)
Sep 01, 2023 4.810 5.100 4.810 5.060 81,837 +0.28(+5.86%)
Aug 31, 2023 5.020 5.190 4.750 4.780 155,167 -0.25(-4.97%)
Aug 30, 2023 5.330 5.496 4.965 5.030 89,817 -0.33(-6.16%)
Aug 29, 2023 5.070 5.420 4.972 5.360 84,003 +0.27(+5.30%)
Aug 28, 2023 4.730 5.130 4.720 5.090 74,213 +0.36(+7.61%)
Aug 25, 2023 4.970 4.970 4.530 4.730 114,800 -0.21(-4.25%)
Aug 24, 2023 5.050 5.050 4.760 4.940 83,653 -0.08(-1.59%)
Aug 23, 2023 4.930 5.150 4.830 5.020 61,591 +0.08(+1.62%)
Aug 22, 2023 4.920 5.130 4.870 4.940 65,319 +0.05(+1.02%)
Aug 21, 2023 4.740 5.010 4.726 4.890 66,267 +0.10(+2.09%)
Aug 18, 2023 4.630 4.880 4.630 4.790 75,955 +0.08(+1.70%)
Aug 17, 2023 4.490 4.790 4.440 4.710 98,362 +0.18(+3.97%)
Aug 16, 2023 4.580 4.695 4.440 4.530 119,977 +0.01(+0.22%)
Aug 15, 2023 4.520 4.590 4.425 4.520 74,272 -0.01(-0.22%)
Aug 14, 2023 4.300 4.590 4.220 4.530 83,623 +0.20(+4.62%)
Aug 11, 2023 4.360 4.569 4.290 4.330 81,224 -0.02(-0.46%)
Aug 10, 2023 4.310 4.540 4.310 4.350 101,006 +0.05(+1.16%)
Aug 09, 2023 4.490 4.585 4.260 4.300 90,193 -0.19(-4.23%)
Aug 08, 2023 4.370 4.590 4.370 4.490 62,889 +0.08(+1.81%)
Aug 07, 2023 4.410 4.615 4.253 4.410 103,095 -0.04(-0.90%)
Aug 04, 2023 4.600 4.760 4.450 4.450 89,245 -0.04(-0.89%)
Aug 03, 2023 4.470 4.690 4.301 4.490 91,821 +0.01(+0.22%)
Aug 02, 2023 4.700 4.770 4.390 4.480 114,943 -0.26(-5.49%)
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.