Skip to main content

Generation Bio Co. (NQ: GBIO )

2.110 +0.010 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 1.620 1.950 1.620 1.860 885,423 +0.21(+12.73%)
Dec 29, 2023 1.800 1.830 1.640 1.650 1,084,090 -0.17(-9.34%)
Dec 28, 2023 1.850 1.890 1.780 1.820 485,256 -0.01(-0.55%)
Dec 27, 2023 1.860 1.888 1.760 1.830 453,547 -0.02(-1.08%)
Dec 26, 2023 1.930 1.970 1.825 1.850 756,674 -0.06(-3.14%)
Dec 22, 2023 1.830 2.110 1.780 1.910 1,707,576 +0.07(+3.80%)
Dec 21, 2023 1.750 1.860 1.740 1.840 409,876 +0.14(+8.24%)
Dec 20, 2023 1.900 1.970 1.675 1.700 568,182 -0.19(-10.05%)
Dec 19, 2023 1.920 1.950 1.830 1.890 261,863 -0.02(-1.05%)
Dec 18, 2023 1.990 2.020 1.890 1.910 458,732 -0.09(-4.50%)
Dec 15, 2023 2.050 2.120 1.990 2.000 791,271 -0.03(-1.48%)
Dec 14, 2023 2.100 2.190 1.960 2.030 428,325 +0.00(+0.00%)
Dec 13, 2023 1.800 2.030 1.750 2.030 474,294 +0.23(+12.78%)
Dec 12, 2023 1.880 1.950 1.780 1.800 1,206,300 +0.02(+1.12%)
Dec 11, 2023 1.690 1.820 1.580 1.780 1,261,130 +0.07(+4.09%)
Dec 08, 2023 1.770 1.930 1.600 1.710 688,980 -0.06(-3.39%)
Dec 07, 2023 1.670 1.780 1.590 1.770 667,882 +0.11(+6.63%)
Dec 06, 2023 1.430 1.670 1.410 1.660 1,129,070 +0.33(+24.81%)
Dec 05, 2023 1.460 1.490 1.280 1.330 606,410 -0.18(-11.92%)
Dec 04, 2023 1.340 1.580 1.340 1.510 1,045,874 +0.12(+8.63%)
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.