Skip to main content

Generation Bio Co. (NQ: GBIO )

3.240 +0.310 (+10.58%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.760 2.970 2.700 2.930 106,020 +0.20(+7.33%)
Jul 12, 2024 2.880 2.980 2.575 2.730 133,421 -0.07(-2.50%)
Jul 11, 2024 2.450 2.860 2.330 2.800 119,607 +0.47(+20.17%)
Jul 10, 2024 2.400 2.440 2.310 2.330 53,339 -0.05(-2.10%)
Jul 09, 2024 2.350 2.430 2.350 2.380 64,131 +0.03(+1.28%)
Jul 08, 2024 2.170 2.410 2.160 2.350 157,298 +0.19(+8.80%)
Jul 05, 2024 2.440 2.500 2.080 2.160 180,705 -0.28(-11.48%)
Jul 03, 2024 2.350 2.490 2.335 2.440 184,791 +0.10(+4.27%)
Jul 02, 2024 2.550 2.605 2.320 2.340 106,658 -0.23(-8.95%)
Jul 01, 2024 2.740 2.740 2.560 2.570 121,559 -0.25(-8.87%)
Jun 28, 2024 2.880 2.881 2.740 2.820 812,466 -0.03(-1.05%)
Jun 27, 2024 2.830 2.900 2.700 2.850 89,913 +0.05(+1.79%)
Jun 26, 2024 2.780 2.830 2.710 2.800 127,726 -0.03(-1.06%)
Jun 25, 2024 2.790 2.870 2.730 2.830 69,435 +0.04(+1.43%)
Jun 24, 2024 2.740 2.870 2.680 2.790 141,715 +0.04(+1.45%)
Jun 21, 2024 2.630 2.770 2.630 2.750 222,443 +0.11(+4.17%)
Jun 20, 2024 2.650 2.785 2.520 2.640 231,997 -0.06(-2.22%)
Jun 18, 2024 2.960 2.965 2.680 2.700 159,768 -0.22(-7.53%)
Jun 17, 2024 2.740 2.970 2.630 2.920 157,420 +0.18(+6.57%)
Jun 14, 2024 3.350 3.420 2.720 2.740 170,094 -0.68(-19.88%)
Jun 13, 2024 3.290 3.500 3.290 3.420 114,280 +0.12(+3.64%)
Jun 12, 2024 3.260 3.410 3.145 3.300 118,484 +0.18(+5.77%)
Jun 11, 2024 2.970 3.210 2.905 3.120 83,803 +0.13(+4.35%)
Jun 10, 2024 3.180 3.210 2.920 2.990 130,476 -0.27(-8.28%)
Jun 07, 2024 3.260 3.350 3.212 3.260 126,675 -0.06(-1.81%)
Jun 06, 2024 3.280 3.460 3.280 3.320 120,427 +0.03(+0.91%)
Jun 05, 2024 3.160 3.305 3.160 3.290 94,230 +0.17(+5.45%)
Jun 04, 2024 3.050 3.190 3.030 3.120 80,527 +0.06(+1.96%)
Jun 03, 2024 3.250 3.270 2.950 3.060 85,944 -0.12(-3.77%)
May 31, 2024 3.300 3.430 3.150 3.180 83,954 -0.07(-2.15%)
May 30, 2024 3.110 3.320 3.060 3.250 172,612 +0.20(+6.56%)
May 29, 2024 3.000 3.130 2.910 3.050 111,829 -0.02(-0.65%)
May 28, 2024 3.140 3.178 2.920 3.070 161,623 +0.00(+0.00%)
May 24, 2024 3.160 3.270 3.030 3.070 78,714 -0.06(-1.92%)
May 23, 2024 3.400 3.440 3.100 3.130 139,085 -0.24(-7.12%)
May 22, 2024 3.330 3.390 3.190 3.370 136,714 -0.02(-0.59%)
May 21, 2024 3.530 3.644 3.310 3.390 115,273 -0.14(-3.97%)
May 20, 2024 3.720 3.820 3.470 3.530 113,092 -0.13(-3.55%)
May 17, 2024 3.800 3.920 3.590 3.660 91,125 -0.11(-2.92%)
May 16, 2024 3.700 3.980 3.661 3.770 119,143 -0.02(-0.53%)
May 15, 2024 3.700 4.340 3.660 3.790 287,607 +0.25(+7.06%)
May 14, 2024 3.770 3.770 3.270 3.540 380,648 +0.70(+24.65%)
May 13, 2024 3.070 3.110 2.830 2.840 260,686 -0.15(-5.02%)
May 10, 2024 3.290 3.290 2.990 2.990 117,915 -0.27(-8.28%)
May 09, 2024 3.140 3.300 3.090 3.260 109,862 +0.16(+5.16%)
May 08, 2024 3.150 3.330 3.030 3.100 58,899 -0.08(-2.52%)
May 07, 2024 3.350 3.536 3.170 3.180 146,158 -0.17(-5.07%)
May 06, 2024 3.180 3.360 2.950 3.350 247,769 +0.18(+5.68%)
May 03, 2024 3.280 3.360 3.170 3.170 63,938 +0.06(+1.93%)
May 02, 2024 2.990 3.130 2.920 3.110 410,903 +0.20(+6.87%)
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.