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

Generation Bio Co. (NQ: GBIO )

3.165 -0.095 (-2.91%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 10, 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 (%)
Aug 31, 2022 5.370 5.380 5.085 5.120 642,310 -0.11(-2.10%)
Aug 30, 2022 5.170 5.716 5.030 5.230 189,399 +0.14(+2.75%)
Aug 29, 2022 5.170 5.370 5.010 5.090 137,279 -0.20(-3.78%)
Aug 26, 2022 6.070 6.070 5.220 5.290 147,562 -0.81(-13.28%)
Aug 25, 2022 6.000 6.130 5.800 6.100 124,968 +0.14(+2.35%)
Aug 24, 2022 5.610 6.040 5.485 5.960 100,792 +0.33(+5.86%)
Aug 23, 2022 5.390 5.690 5.225 5.630 142,386 +0.23(+4.26%)
Aug 22, 2022 5.310 5.540 5.120 5.400 227,873 +0.17(+3.25%)
Aug 19, 2022 5.820 5.860 5.040 5.230 1,285,870 -0.76(-12.69%)
Aug 18, 2022 6.620 6.650 5.980 5.990 174,431 -0.59(-8.97%)
Aug 17, 2022 7.050 7.350 6.470 6.580 282,434 -0.64(-8.86%)
Aug 16, 2022 7.820 7.970 7.140 7.220 328,904 -0.70(-8.84%)
Aug 15, 2022 7.500 8.220 7.490 7.920 211,020 +0.29(+3.80%)
Aug 12, 2022 7.230 7.680 7.200 7.630 142,018 +0.41(+5.68%)
Aug 11, 2022 8.390 8.470 7.190 7.220 128,047 -1.12(-13.43%)
Aug 10, 2022 7.800 8.350 7.690 8.340 1,010,079 +0.73(+9.59%)
Aug 09, 2022 7.980 8.185 7.465 7.610 249,707 -0.50(-6.17%)
Aug 08, 2022 8.370 8.715 7.792 8.110 681,202 +0.03(+0.37%)
Aug 05, 2022 8.160 8.160 7.860 8.080 922,807 +0.03(+0.37%)
Aug 04, 2022 7.680 8.110 7.390 8.050 355,474 +0.55(+7.33%)
Aug 03, 2022 6.550 7.600 6.550 7.500 250,542 +1.12(+17.55%)
Aug 02, 2022 6.210 6.540 6.210 6.380 208,296 +0.11(+1.75%)
Aug 01, 2022 6.290 6.470 6.130 6.270 1,753,785 -0.11(-1.72%)
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%)
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.