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

Generation Bio Co. (NQ: GBIO )

3.060 -0.200 (-6.13%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 24, 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, 2023 5.020 5.190 4.750 4.780 155,167 -0.25(-4.97%)
Aug 30, 2023 5.330 5.496 4.965 5.030 89,817 -0.33(-6.16%)
Aug 29, 2023 5.070 5.420 4.972 5.360 84,003 +0.27(+5.30%)
Aug 28, 2023 4.730 5.130 4.720 5.090 74,213 +0.36(+7.61%)
Aug 25, 2023 4.970 4.970 4.530 4.730 114,800 -0.21(-4.25%)
Aug 24, 2023 5.050 5.050 4.760 4.940 83,653 -0.08(-1.59%)
Aug 23, 2023 4.930 5.150 4.830 5.020 61,591 +0.08(+1.62%)
Aug 22, 2023 4.920 5.130 4.870 4.940 65,319 +0.05(+1.02%)
Aug 21, 2023 4.740 5.010 4.726 4.890 66,267 +0.10(+2.09%)
Aug 18, 2023 4.630 4.880 4.630 4.790 75,955 +0.08(+1.70%)
Aug 17, 2023 4.490 4.790 4.440 4.710 98,362 +0.18(+3.97%)
Aug 16, 2023 4.580 4.695 4.440 4.530 119,977 +0.01(+0.22%)
Aug 15, 2023 4.520 4.590 4.425 4.520 74,272 -0.01(-0.22%)
Aug 14, 2023 4.300 4.590 4.220 4.530 83,623 +0.20(+4.62%)
Aug 11, 2023 4.360 4.569 4.290 4.330 81,224 -0.02(-0.46%)
Aug 10, 2023 4.310 4.540 4.310 4.350 101,006 +0.05(+1.16%)
Aug 09, 2023 4.490 4.585 4.260 4.300 90,193 -0.19(-4.23%)
Aug 08, 2023 4.370 4.590 4.370 4.490 62,889 +0.08(+1.81%)
Aug 07, 2023 4.410 4.615 4.253 4.410 103,095 -0.04(-0.90%)
Aug 04, 2023 4.600 4.760 4.450 4.450 89,245 -0.04(-0.89%)
Aug 03, 2023 4.470 4.690 4.301 4.490 91,821 +0.01(+0.22%)
Aug 02, 2023 4.700 4.770 4.390 4.480 114,943 -0.26(-5.49%)
Aug 01, 2023 5.050 5.120 4.700 4.740 136,161 -0.34(-6.69%)
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%)
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.