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

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

1.075 +0.005 (+0.47%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 26, 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 (%)
Dec 24, 2024 1.090 1.100 1.030 1.070 208,444 -0.03(-2.73%)
Dec 23, 2024 1.210 1.250 1.080 1.100 345,922 -0.09(-7.56%)
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.