Skip to main content

Generation Bio Co. (NQ: GBIO )

3.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.260 3.730 3.230 3.700 335,417 +0.53(+16.72%)
Mar 26, 2024 3.290 3.330 3.140 3.170 168,037 -0.04(-1.25%)
Mar 25, 2024 3.330 3.400 3.150 3.210 135,965 -0.12(-3.60%)
Mar 22, 2024 3.330 3.480 3.265 3.330 200,004 -0.01(-0.30%)
Mar 21, 2024 3.240 3.410 3.175 3.340 232,388 +0.12(+3.73%)
Mar 20, 2024 2.980 3.240 2.970 3.220 168,505 +0.25(+8.42%)
Mar 19, 2024 2.960 3.000 2.810 2.970 126,077 +0.01(+0.34%)
Mar 18, 2024 3.110 3.110 2.946 2.960 139,573 -0.13(-4.21%)
Mar 15, 2024 2.930 3.120 2.860 3.090 480,735 +0.12(+4.04%)
Mar 14, 2024 3.000 3.000 2.835 2.970 139,607 -0.03(-1.00%)
Mar 13, 2024 3.100 3.176 2.900 3.000 296,601 -0.10(-3.23%)
Mar 12, 2024 3.210 3.315 3.050 3.100 416,994 -0.10(-3.13%)
Mar 11, 2024 3.510 3.705 3.145 3.200 448,808 -0.31(-8.83%)
Mar 08, 2024 3.010 3.680 3.010 3.510 516,962 +0.56(+18.98%)
Mar 07, 2024 2.700 3.010 2.632 2.950 217,241 +0.18(+6.50%)
Mar 06, 2024 2.920 2.920 2.680 2.770 183,472 -0.09(-3.15%)
Mar 05, 2024 2.710 2.920 2.700 2.860 255,687 +0.10(+3.62%)
Mar 04, 2024 2.680 2.830 2.680 2.760 340,031 +0.14(+5.34%)
Mar 01, 2024 2.530 2.680 2.440 2.620 336,832 +0.11(+4.38%)
Feb 29, 2024 2.600 2.710 2.476 2.510 279,925 -0.06(-2.33%)
Feb 28, 2024 2.320 2.590 2.320 2.570 234,971 +0.21(+8.90%)
Feb 27, 2024 2.250 2.430 2.232 2.360 266,511 +0.15(+6.79%)
Feb 26, 2024 2.150 2.280 2.030 2.210 223,480 +0.10(+4.74%)
Feb 23, 2024 2.090 2.140 2.070 2.110 208,201 +0.01(+0.48%)
Feb 22, 2024 2.110 2.135 1.995 2.100 179,833 +0.07(+3.45%)
Feb 21, 2024 2.000 2.090 1.940 2.030 210,020 +0.06(+3.05%)
Feb 20, 2024 2.070 2.090 1.950 1.970 276,312 -0.16(-7.73%)
Feb 16, 2024 2.060 2.150 2.060 2.135 198,291 +0.06(+3.14%)
Feb 15, 2024 2.000 2.130 1.990 2.070 194,174 +0.11(+5.61%)
Feb 14, 2024 1.970 1.980 1.900 1.960 173,944 +0.04(+2.08%)
Feb 13, 2024 2.010 2.010 1.860 1.920 330,216 -0.15(-7.25%)
Feb 12, 2024 1.980 2.160 1.980 2.070 235,175 +0.06(+2.99%)
Feb 09, 2024 1.960 2.080 1.950 2.010 176,491 +0.09(+4.69%)
Feb 08, 2024 1.890 1.960 1.880 1.920 329,410 +0.05(+2.67%)
Feb 07, 2024 1.920 1.970 1.850 1.870 165,029 -0.08(-4.10%)
Feb 06, 2024 1.850 2.000 1.820 1.950 154,746 +0.10(+5.41%)
Feb 05, 2024 1.870 1.870 1.810 1.850 162,857 +0.01(+0.54%)
Feb 02, 2024 1.900 1.920 1.830 1.840 123,863 -0.10(-5.15%)
Feb 01, 2024 1.890 2.030 1.830 1.940 217,867 +0.06(+3.19%)
Jan 31, 2024 1.900 2.060 1.857 1.880 204,042 -0.02(-1.05%)
Jan 30, 2024 1.900 1.925 1.820 1.900 343,697 +0.00(+0.00%)
Jan 29, 2024 1.780 1.960 1.750 1.900 224,350 +0.12(+6.74%)
Jan 26, 2024 1.820 1.864 1.750 1.780 100,030 -0.02(-1.11%)
Jan 25, 2024 1.840 1.840 1.730 1.800 144,846 +0.00(+0.00%)
Jan 24, 2024 1.890 1.920 1.770 1.800 288,317 -0.06(-3.23%)
Jan 23, 2024 1.830 1.900 1.770 1.860 298,807 +0.08(+4.49%)
Jan 22, 2024 1.730 1.840 1.710 1.780 206,796 +0.05(+2.89%)
Jan 19, 2024 1.780 1.780 1.670 1.730 143,229 -0.03(-1.70%)
Jan 18, 2024 1.810 1.820 1.660 1.760 275,006 -0.03(-1.68%)
Jan 17, 2024 1.800 1.800 1.710 1.790 267,005 -0.01(-0.56%)
Jan 16, 2024 1.810 1.920 1.780 1.800 524,513 -0.11(-5.76%)
Jan 12, 2024 2.080 2.140 1.890 1.910 283,489 -0.13(-6.37%)
Jan 11, 2024 2.230 2.240 2.010 2.040 424,564 -0.18(-8.11%)
Jan 10, 2024 1.960 2.250 1.920 2.220 528,564 +0.27(+13.55%)
Jan 09, 2024 1.930 2.000 1.870 1.955 509,744 -0.00(-0.26%)
Jan 08, 2024 1.930 2.030 1.835 1.960 199,434 +0.02(+1.03%)
Jan 05, 2024 1.880 2.020 1.790 1.940 421,197 +0.04(+2.11%)
Jan 04, 2024 1.860 2.030 1.850 1.900 478,861 +0.03(+1.60%)
Jan 03, 2024 1.860 1.990 1.795 1.870 451,859 +0.01(+0.54%)
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.