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 (%)
Jul 29, 2022 6.570 6.590 6.150 6.380 202,882 -0.20(-3.04%)
Jul 28, 2022 6.850 6.850 6.400 6.580 112,068 -0.27(-3.94%)
Jul 27, 2022 6.940 7.100 6.640 6.850 128,150 -0.02(-0.29%)
Jul 26, 2022 6.720 7.010 6.710 6.870 147,010 +0.17(+2.54%)
Jul 25, 2022 6.780 6.952 6.500 6.700 165,600 -0.10(-1.47%)
Jul 22, 2022 7.100 7.360 6.660 6.800 1,351,552 -0.30(-4.23%)
Jul 21, 2022 6.960 7.140 6.810 7.100 173,777 +0.15(+2.16%)
Jul 20, 2022 6.720 7.230 6.500 6.950 586,936 +0.24(+3.58%)
Jul 19, 2022 6.840 7.060 6.660 6.710 136,565 -0.04(-0.59%)
Jul 18, 2022 6.920 7.520 6.640 6.750 215,734 -0.43(-5.99%)
Jul 15, 2022 7.260 7.330 6.910 7.180 174,343 +0.10(+1.41%)
Jul 14, 2022 7.190 7.250 6.900 7.080 159,945 -0.19(-2.61%)
Jul 13, 2022 6.850 7.370 6.850 7.270 239,009 +0.27(+3.86%)
Jul 12, 2022 6.760 7.100 6.290 7.000 192,366 +0.25(+3.70%)
Jul 11, 2022 7.410 7.450 6.740 6.750 199,327 -0.63(-8.54%)
Jul 08, 2022 7.130 7.570 7.040 7.380 423,319 +0.19(+2.64%)
Jul 07, 2022 6.980 7.220 6.980 7.190 211,873 +0.26(+3.75%)
Jul 06, 2022 7.130 7.235 6.580 6.930 152,151 -0.14(-1.98%)
Jul 05, 2022 6.540 7.110 6.440 7.070 218,900 +0.37(+5.52%)
Jul 01, 2022 6.480 6.840 6.370 6.700 151,992 +0.14(+2.13%)
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%)
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.