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

Generation Bio Co. (NQ: GBIO )

3.210 -0.130 (-3.89%)
Streaming Delayed Price Updated: 3:28 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 3.270 3.430 3.180 3.340 101,702 +0.10(+3.09%)
Jul 30, 2024 3.130 3.250 3.080 3.240 56,018 +0.13(+4.18%)
Jul 29, 2024 3.490 3.580 3.070 3.110 75,974 -0.40(-11.40%)
Jul 26, 2024 3.540 3.650 3.320 3.510 70,732 +0.09(+2.63%)
Jul 25, 2024 3.110 3.530 3.110 3.420 111,899 +0.35(+11.40%)
Jul 24, 2024 3.110 3.210 3.040 3.070 127,897 -0.08(-2.54%)
Jul 23, 2024 2.930 3.270 2.910 3.150 121,022 +0.22(+7.51%)
Jul 22, 2024 2.870 3.010 2.750 2.930 62,388 +0.05(+1.74%)
Jul 19, 2024 2.840 3.020 2.830 2.880 60,860 +0.06(+2.13%)
Jul 18, 2024 3.020 3.200 2.780 2.820 95,515 -0.22(-7.24%)
Jul 17, 2024 3.110 3.330 2.890 3.040 113,969 -0.15(-4.70%)
Jul 16, 2024 2.900 3.240 2.880 3.190 133,454 +0.26(+8.87%)
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%)
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.