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 (%)
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%)
Jul 03, 2023 5.290 5.295 4.970 5.110 118,322 -0.39(-7.09%)
Jun 30, 2023 4.950 5.770 4.840 5.500 213,143 +0.48(+9.56%)
Jun 29, 2023 4.980 5.120 4.850 5.020 307,762 +0.01(+0.20%)
Jun 28, 2023 4.720 5.040 4.580 5.010 209,895 +0.29(+6.14%)
Jun 27, 2023 5.610 5.610 4.610 4.720 213,077 -0.89(-15.86%)
Jun 26, 2023 5.600 6.090 5.480 5.610 434,061 -0.06(-1.06%)
Jun 23, 2023 5.270 5.790 4.970 5.670 654,629 +0.26(+4.81%)
Jun 22, 2023 5.250 5.430 5.080 5.410 100,376 +0.06(+1.12%)
Jun 21, 2023 5.010 5.400 4.900 5.350 129,171 +0.30(+5.94%)
Jun 20, 2023 5.090 5.150 4.745 5.050 149,456 -0.04(-0.79%)
Jun 16, 2023 5.070 5.140 4.730 5.090 465,612 +0.13(+2.62%)
Jun 15, 2023 4.900 5.040 4.740 4.960 118,890 +0.02(+0.40%)
Jun 14, 2023 5.540 5.540 4.710 4.940 209,707 -0.56(-10.18%)
Jun 13, 2023 5.210 5.790 5.175 5.500 264,821 +0.35(+6.80%)
Jun 12, 2023 4.840 5.400 4.740 5.150 213,277 +0.31(+6.40%)
Jun 09, 2023 4.830 4.900 4.685 4.840 93,442 +0.01(+0.21%)
Jun 08, 2023 4.730 5.000 4.580 4.830 163,144 +0.05(+1.05%)
Jun 07, 2023 4.440 4.810 4.334 4.780 238,176 +0.41(+9.38%)
Jun 06, 2023 3.890 4.400 3.848 4.370 152,784 +0.45(+11.48%)
Jun 05, 2023 3.890 3.990 3.860 3.920 73,551 -0.01(-0.25%)
Jun 02, 2023 3.650 3.930 3.490 3.930 135,311 +0.37(+10.39%)
Jun 01, 2023 3.500 3.680 3.150 3.560 203,725 +0.06(+1.71%)
May 31, 2023 3.780 3.873 3.500 3.500 245,858 -0.28(-7.41%)
May 30, 2023 4.180 4.280 3.720 3.780 148,241 -0.40(-9.57%)
May 26, 2023 4.040 4.200 4.000 4.180 76,313 +0.15(+3.72%)
May 25, 2023 4.250 4.250 3.980 4.030 73,573 -0.24(-5.62%)
May 24, 2023 4.220 4.310 3.920 4.270 130,407 +0.02(+0.47%)
May 23, 2023 4.210 4.390 4.130 4.250 153,192 +0.06(+1.43%)
May 22, 2023 4.240 4.400 4.080 4.190 129,373 -0.05(-1.18%)
May 19, 2023 4.250 4.302 4.120 4.240 121,936 +0.07(+1.68%)
May 18, 2023 4.190 4.309 4.090 4.170 104,397 -0.02(-0.48%)
May 17, 2023 4.570 4.612 3.990 4.190 333,130 -0.35(-7.71%)
May 16, 2023 4.650 4.650 4.450 4.540 112,701 -0.15(-3.20%)
May 15, 2023 4.530 4.890 4.431 4.690 107,625 +0.16(+3.53%)
May 12, 2023 4.680 4.680 4.370 4.530 93,297 -0.05(-1.09%)
May 11, 2023 4.600 4.785 4.430 4.580 99,896 -0.36(-7.29%)
May 10, 2023 4.860 5.100 4.720 4.940 157,600 +0.12(+2.49%)
May 09, 2023 4.620 4.840 4.560 4.820 69,192 +0.15(+3.21%)
May 08, 2023 4.710 4.710 4.580 4.670 71,699 -0.01(-0.21%)
May 05, 2023 4.700 4.820 4.630 4.680 76,481 +0.04(+0.86%)
May 04, 2023 4.460 4.640 4.340 4.640 109,738 +0.15(+3.34%)
May 03, 2023 4.630 4.700 4.370 4.490 216,392 -0.10(-2.18%)
May 02, 2023 5.030 5.030 4.520 4.590 129,599 -0.43(-8.57%)
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.