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

Generation Bio Co. (NQ: GBIO )

2.780 -0.200 (-6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Aug 01, 2023 5.050 5.120 4.700 4.740 136,161 -0.34(-6.69%)
Jul 31, 2023 5.190 5.190 4.990 5.080 142,402 -0.07(-1.36%)
Jul 28, 2023 5.050 5.240 4.990 5.150 88,381 +0.18(+3.62%)
Jul 27, 2023 5.100 5.210 4.900 4.970 143,891 -0.08(-1.58%)
Jul 26, 2023 4.870 5.050 4.720 5.050 118,986 +0.17(+3.48%)
Jul 25, 2023 5.240 5.295 4.720 4.880 155,603 -0.38(-7.22%)
Jul 24, 2023 5.280 5.350 5.115 5.260 81,928 +0.01(+0.19%)
Jul 21, 2023 5.310 5.350 5.035 5.250 121,587 -0.01(-0.19%)
Jul 20, 2023 5.130 5.350 4.870 5.260 155,673 +0.14(+2.73%)
Jul 19, 2023 5.210 5.690 5.090 5.120 242,842 -0.10(-1.92%)
Jul 18, 2023 5.350 5.450 5.170 5.220 104,952 -0.08(-1.51%)
Jul 17, 2023 4.980 5.310 4.980 5.300 204,354 +0.22(+4.33%)
Jul 14, 2023 5.050 5.150 4.770 5.080 258,100 +0.05(+0.99%)
Jul 13, 2023 6.950 6.966 4.930 5.030 383,609 -1.87(-27.10%)
Jul 12, 2023 6.860 6.980 6.570 6.900 208,148 +0.21(+3.14%)
Jul 11, 2023 5.690 6.850 5.690 6.690 366,749 +1.01(+17.78%)
Jul 10, 2023 5.440 5.749 5.210 5.680 100,994 +0.24(+4.41%)
Jul 07, 2023 5.080 5.470 5.060 5.440 117,173 +0.39(+7.72%)
Jul 06, 2023 5.190 5.190 4.890 5.050 135,113 -0.20(-3.81%)
Jul 05, 2023 4.990 5.250 4.960 5.250 109,626 +0.14(+2.74%)
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.