Skip to main content

Generation Bio Co. - Common stock (NQ: GBIO )

1.190 +0.110 (+10.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.060 1.210 1.060 1.190 884,879 +0.10(+9.68%)
Dec 19, 2024 1.050 1.105 1.000 1.085 154,417 +0.06(+6.37%)
Dec 18, 2024 1.090 1.110 0.7500 1.020 2,917,558 -0.07(-6.42%)
Dec 17, 2024 1.130 1.175 1.050 1.090 347,654 -0.07(-6.03%)
Dec 16, 2024 1.150 1.220 1.120 1.160 132,442 +0.00(+0.00%)
Dec 13, 2024 1.220 1.300 1.110 1.160 469,838 -0.03(-2.52%)
Dec 12, 2024 1.280 1.290 1.190 1.190 361,084 -0.08(-6.30%)
Dec 11, 2024 1.280 1.290 1.240 1.270 155,740 -0.01(-0.78%)
Dec 10, 2024 1.300 1.310 1.195 1.280 324,344 +0.01(+0.79%)
Dec 09, 2024 1.300 1.380 1.250 1.270 277,574 -0.03(-2.31%)
Dec 06, 2024 1.300 1.340 1.240 1.300 344,494 +0.02(+1.56%)
Dec 05, 2024 1.330 1.340 1.255 1.280 340,316 -0.08(-5.88%)
Dec 04, 2024 1.370 1.420 1.310 1.360 237,635 -0.01(-0.73%)
Dec 03, 2024 1.410 1.458 1.351 1.370 403,896 -0.05(-3.52%)
Dec 02, 2024 1.530 1.530 1.390 1.420 192,630 -0.10(-6.58%)
Nov 29, 2024 1.470 1.540 1.435 1.520 75,677 +0.09(+6.29%)
Nov 27, 2024 1.460 1.540 1.420 1.430 98,322 -0.01(-0.69%)
Nov 26, 2024 1.400 1.480 1.370 1.440 77,250 +0.04(+2.86%)
Nov 25, 2024 1.420 1.560 1.400 1.400 142,173 +0.03(+2.19%)
Nov 22, 2024 1.320 1.480 1.292 1.370 328,434 +0.05(+3.79%)
Nov 21, 2024 1.380 1.380 1.240 1.320 187,136 -0.03(-2.22%)
Nov 20, 2024 1.370 1.460 1.290 1.350 186,683 -0.04(-2.88%)
Nov 19, 2024 1.410 1.470 1.370 1.390 104,838 -0.04(-2.80%)
Nov 18, 2024 1.610 1.679 1.410 1.430 137,437 -0.11(-7.14%)
Nov 15, 2024 1.710 1.804 1.540 1.540 221,758 -0.14(-8.33%)
Nov 14, 2024 1.860 1.860 1.660 1.680 196,059 -0.15(-8.20%)
Nov 13, 2024 2.110 2.110 1.800 1.830 249,173 -0.22(-10.73%)
Nov 12, 2024 2.180 2.210 2.020 2.050 237,764 -0.13(-5.96%)
Nov 11, 2024 2.360 2.380 2.160 2.180 211,891 -0.08(-3.54%)
Nov 08, 2024 2.390 2.520 2.230 2.260 185,843 -0.12(-5.04%)
Nov 07, 2024 2.540 2.570 2.380 2.380 225,152 -0.02(-0.83%)
Nov 06, 2024 2.400 2.510 2.310 2.400 409,555 +0.21(+9.59%)
Nov 05, 2024 2.140 2.310 2.140 2.190 166,501 +0.03(+1.39%)
Nov 04, 2024 2.170 2.320 2.150 2.160 130,356 -0.05(-2.26%)
Nov 01, 2024 2.220 2.330 2.180 2.210 78,256 +0.03(+1.38%)
Oct 31, 2024 2.360 2.360 2.180 2.180 90,181 -0.17(-7.23%)
Oct 30, 2024 2.360 2.450 2.350 2.350 82,238 -0.04(-1.67%)
Oct 29, 2024 2.300 2.410 2.240 2.390 97,275 +0.05(+2.14%)
Oct 28, 2024 2.190 2.350 2.140 2.340 70,154 +0.20(+9.35%)
Oct 25, 2024 2.200 2.280 2.080 2.140 79,189 -0.03(-1.38%)
Oct 24, 2024 2.240 2.292 2.170 2.170 71,071 -0.05(-2.25%)
Oct 23, 2024 2.260 2.325 2.200 2.220 85,553 -0.11(-4.72%)
Oct 22, 2024 2.260 2.340 2.240 2.330 50,633 +0.09(+4.02%)
Oct 21, 2024 2.300 2.315 2.220 2.240 86,943 -0.02(-0.88%)
Oct 18, 2024 2.290 2.335 2.250 2.260 109,975 -0.05(-2.16%)
Oct 17, 2024 2.350 2.420 2.290 2.310 73,937 -0.15(-6.10%)
Oct 16, 2024 2.410 2.540 2.410 2.460 112,780 +0.04(+1.65%)
Oct 15, 2024 2.430 2.510 2.280 2.420 55,304 -0.03(-1.22%)
Oct 14, 2024 2.360 2.480 2.331 2.450 62,935 +0.06(+2.51%)
Oct 11, 2024 2.260 2.410 2.260 2.390 99,487 +0.14(+6.22%)
Oct 10, 2024 2.330 2.390 2.240 2.250 110,108 -0.15(-6.25%)
Oct 09, 2024 2.310 2.450 2.310 2.400 50,091 +0.08(+3.45%)
Oct 08, 2024 2.330 2.457 2.300 2.320 59,270 +0.01(+0.43%)
Oct 07, 2024 2.480 2.504 2.260 2.310 80,416 -0.17(-6.85%)
Oct 04, 2024 2.390 2.510 2.370 2.480 86,812 +0.10(+4.20%)
Oct 03, 2024 2.440 2.620 2.350 2.380 175,439 -0.13(-5.18%)
Oct 02, 2024 2.320 2.740 2.310 2.510 303,283 +0.15(+6.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.