Skip to main content

Generation Bio Co. (NQ: GBIO )

3.300 +0.180 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.840 3.026 2.840 2.910 185,624 +0.08(+2.83%)
Apr 30, 2024 2.830 3.140 2.830 2.830 126,080 -0.02(-0.70%)
Apr 29, 2024 2.900 3.050 2.850 2.850 808,785 -0.05(-1.72%)
Apr 26, 2024 3.060 3.110 2.850 2.900 92,075 -0.11(-3.65%)
Apr 25, 2024 2.910 3.090 2.810 3.010 156,786 +0.02(+0.67%)
Apr 24, 2024 3.220 3.224 2.980 2.990 114,491 -0.27(-8.28%)
Apr 23, 2024 2.860 3.400 2.828 3.260 213,926 +0.45(+16.01%)
Apr 22, 2024 2.780 2.940 2.750 2.810 154,957 +0.01(+0.36%)
Apr 19, 2024 2.750 2.840 2.700 2.800 251,988 +0.02(+0.72%)
Apr 18, 2024 2.970 3.075 2.750 2.780 199,227 -0.20(-6.71%)
Apr 17, 2024 3.120 3.150 2.850 2.980 221,192 -0.15(-4.79%)
Apr 16, 2024 3.620 3.660 3.120 3.130 168,442 -0.57(-15.41%)
Apr 15, 2024 3.670 3.720 3.415 3.700 262,142 +0.00(+0.00%)
Apr 12, 2024 3.960 4.090 3.600 3.700 145,883 -0.30(-7.50%)
Apr 11, 2024 3.710 4.040 3.703 4.000 154,211 +0.29(+7.82%)
Apr 10, 2024 3.980 4.000 3.640 3.710 145,809 -0.27(-6.78%)
Apr 09, 2024 4.390 4.520 3.940 3.980 157,360 -0.37(-8.51%)
Apr 08, 2024 4.050 4.420 3.990 4.350 265,389 +0.39(+9.85%)
Apr 05, 2024 4.000 4.130 3.880 3.960 287,942 -0.07(-1.74%)
Apr 04, 2024 4.220 4.250 3.950 4.030 360,951 -0.09(-2.18%)
Apr 03, 2024 4.030 4.250 3.990 4.120 316,862 +0.01(+0.24%)
Apr 02, 2024 4.170 4.230 3.908 4.110 261,169 -0.18(-4.20%)
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.