NasdaqGS - Nasdaq Real Time Price USD

Generation Bio Co. (GBIO)

Compare
0.3953
+0.0251
+(6.78%)
As of 2:15:58 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.37470.40220.36000.39530.3953483,362
Apr 2, 20250.37000.38400.35600.37000.3700944,200
Apr 1, 20250.43000.43300.36200.36800.3680793,200
Mar 31, 20250.42800.44000.40100.40500.4050365,900
Mar 28, 20250.45000.46300.41200.42800.4280558,700
Mar 27, 20250.46500.49500.44100.45700.4570179,700
Mar 26, 20250.48000.48800.45100.45600.4560341,800
Mar 25, 20250.48300.49900.46300.47300.4730400,100
Mar 24, 20250.50300.55000.48700.49600.4960479,500
Mar 21, 20250.50500.51200.47500.50300.5030861,300
Mar 20, 20250.54300.57500.51600.51600.5160100,400
Mar 19, 20250.58000.58700.53100.54300.5430276,100
Mar 18, 20250.53500.59100.52000.56000.5600327,100
Mar 17, 20250.47000.56700.47000.53000.53001,014,400
Mar 14, 20250.51000.52400.48000.48000.4800944,600
Mar 13, 20250.52200.54700.51200.51200.5120271,000
Mar 12, 20250.51600.53900.50000.52500.5250335,700
Mar 11, 20250.51000.51900.47200.50800.5080230,700
Mar 10, 20250.52400.53000.48400.49500.4950291,900
Mar 7, 20250.51100.53600.51000.53300.5330316,800
Mar 6, 20250.51200.54400.49500.52300.5230829,800
Mar 5, 20250.52000.54500.51500.52000.5200277,300
Mar 4, 20250.52000.57400.51000.52800.5280396,300
Mar 3, 20250.57700.62300.53300.53700.5370598,000
Feb 28, 20250.53700.60400.53000.58000.5800389,700
Feb 27, 20250.56000.58800.53500.53500.5350477,600
Feb 26, 20250.59000.61900.56100.56300.5630509,000
Feb 25, 20250.62000.63800.58500.58800.5880307,000
Feb 24, 20250.61200.63500.59500.60400.6040189,300
Feb 21, 20250.63000.63900.58500.61000.6100518,100
Feb 20, 20250.69000.72000.61200.61500.6150588,000
Feb 19, 20250.70000.73500.65300.65700.6570362,900
Feb 18, 20250.69000.75200.65800.69500.6950228,000
Feb 14, 20250.69600.73000.66100.68000.6800335,000
Feb 13, 20250.61100.70300.61000.68000.6800441,200
Feb 12, 20250.63700.65600.60300.61900.6190534,500
Feb 11, 20250.68000.68500.62200.63000.6300709,800
Feb 10, 20250.75600.76000.69000.70000.7000555,500
Feb 7, 20250.82000.82000.75000.76000.7600237,900
Feb 6, 20250.83000.84000.80000.80600.8060127,200
Feb 5, 20250.78000.84300.78000.83200.8320522,300
Feb 4, 20250.76400.80500.74600.78100.7810369,500
Feb 3, 20250.76000.80900.72100.76000.7600485,300
Jan 31, 20250.81300.85000.77200.77600.7760912,300
Jan 30, 20250.86000.86600.80300.81300.8130612,200
Jan 29, 20250.88000.90200.85000.86000.8600241,800
Jan 28, 20250.88600.90300.85100.88900.8890265,700
Jan 27, 20250.91000.92500.87500.88900.8890606,300
Jan 24, 20250.96500.99600.92600.93800.9380418,000
Jan 23, 20250.94500.99400.94500.96300.9630221,400
Jan 22, 20250.98801.02000.94000.95600.9560383,500
Jan 21, 20250.96901.04000.96000.99000.9900623,500
Jan 17, 20250.95701.01500.93500.94800.9480937,700
Jan 16, 20250.88300.95300.86300.94600.9460695,700
Jan 15, 20250.99001.00000.87600.88800.88801,592,600
Jan 14, 20250.94501.00700.85700.88000.88001,318,600
Jan 13, 20250.92601.00900.90600.92000.9200356,900
Jan 10, 20250.91000.98900.85000.92600.9260612,100
Jan 8, 20251.06001.06200.89800.91000.9100875,300
Jan 7, 20251.14001.19001.04001.04001.0400433,900
Jan 6, 20251.18001.24001.14001.14001.14001,187,100
Jan 3, 20251.11001.18001.09001.15001.1500401,300
Jan 2, 20251.06001.20001.02001.11001.1100763,200
Dec 31, 20241.08001.12701.00001.06001.0600412,500
Dec 30, 20241.07001.09001.00301.06001.0600217,700
Dec 27, 20241.10001.11001.06001.07001.0700350,000
Dec 26, 20241.06001.12001.04001.11001.1100264,400
Dec 24, 20241.09001.10001.03001.07001.0700208,400
Dec 23, 20241.21001.25001.08001.10001.1000345,900
Dec 20, 20241.06001.21001.06001.19001.1900884,800
Dec 19, 20241.05001.10501.00001.08001.0800219,400
Dec 18, 20241.09001.11000.75001.02001.02002,917,600
Dec 17, 20241.13001.17501.05001.09001.0900347,700
Dec 16, 20241.15001.22001.12001.16001.1600133,300
Dec 13, 20241.22001.30001.11001.16001.1600469,800
Dec 12, 20241.28001.29001.19001.19001.1900361,100
Dec 11, 20241.28001.29001.24001.27001.2700155,700
Dec 10, 20241.30001.31001.19501.28001.2800324,300
Dec 9, 20241.30001.38001.25001.27001.2700277,600
Dec 6, 20241.30001.34001.24001.30001.3000344,500
Dec 5, 20241.33001.34001.25501.28001.2800340,300
Dec 4, 20241.37001.42001.31001.36001.3600237,600
Dec 3, 20241.41001.45901.35101.37001.3700403,900
Dec 2, 20241.53001.53001.39001.42001.4200205,500
Nov 29, 20241.47001.54001.43501.52001.520075,700
Nov 27, 20241.46001.54001.42001.43001.430098,300
Nov 26, 20241.40001.48001.37001.44001.440077,300
Nov 25, 20241.42001.56001.40001.40001.4000142,200
Nov 22, 20241.32001.48001.29201.37001.3700328,000
Nov 21, 20241.38001.38001.24001.32001.3200187,100
Nov 20, 20241.37001.46001.29001.35001.3500186,700
Nov 19, 20241.41001.47001.37001.39001.3900104,800
Nov 18, 20241.61001.67901.41001.43001.4300137,400
Nov 15, 20241.71001.80501.54001.54001.5400221,800
Nov 14, 20241.86001.86001.66001.68001.6800196,100
Nov 13, 20242.11002.11001.80001.83001.8300249,200
Nov 12, 20242.18002.21002.02002.05002.0500237,800
Nov 11, 20242.36002.38002.16002.18002.1800211,900
Nov 8, 20242.39002.52002.23002.26002.2600185,800
Nov 7, 20242.54002.57002.38002.38002.3800225,200
Nov 6, 20242.40002.51002.31002.40002.4000410,100
Nov 5, 20242.14002.31002.14002.19002.1900166,500
Nov 4, 20242.17002.32002.15002.16002.1600130,400
Nov 1, 20242.22002.33002.18002.21002.210078,300
Oct 31, 20242.36002.36002.18002.18002.180090,200
Oct 30, 20242.36002.45002.35002.35002.350082,200
Oct 29, 20242.30002.41002.24002.39002.390097,300
Oct 28, 20242.19002.35002.14002.34002.340070,200
Oct 25, 20242.20002.28002.08002.14002.140079,200
Oct 24, 20242.24002.29202.17002.17002.170071,100
Oct 23, 20242.26002.32502.20002.22002.220085,500
Oct 22, 20242.26002.34002.24002.33002.330050,600
Oct 21, 20242.30002.31502.22002.24002.240086,900
Oct 18, 20242.29002.33502.25002.26002.2600110,000
Oct 17, 20242.35002.42002.29002.31002.310073,900
Oct 16, 20242.41002.54002.41002.46002.4600112,800
Oct 15, 20242.43002.51002.28002.42002.420055,300
Oct 14, 20242.36002.48002.33102.45002.450062,900
Oct 11, 20242.26002.41002.26002.39002.390099,500
Oct 10, 20242.33002.39002.24002.25002.2500110,100
Oct 9, 20242.31002.45002.31002.40002.400050,100
Oct 8, 20242.33002.45702.30002.32002.320059,300
Oct 7, 20242.48002.50402.26002.31002.310080,400
Oct 4, 20242.39002.51002.37002.48002.480086,800
Oct 3, 20242.44002.62002.35002.38002.3800175,400
Oct 2, 20242.32002.74002.31002.51002.5100303,300
Oct 1, 20242.47002.49002.30002.36002.3600101,200
Sep 30, 20242.39002.54002.32002.47002.4700123,200
Sep 27, 20242.39002.54002.30102.43002.4300152,000
Sep 26, 20242.55002.65002.30002.32002.320089,900
Sep 25, 20242.66002.66002.51002.54002.540047,800
Sep 24, 20242.86002.91002.61002.63002.630079,400
Sep 23, 20242.84002.90002.73002.84002.8400108,200
Sep 20, 20242.74002.88002.35002.78002.7800348,300
Sep 19, 20242.72002.87002.67002.86002.860071,000
Sep 18, 20242.64002.74502.56002.59002.590065,200
Sep 17, 20242.50002.70002.44002.64002.6400265,900
Sep 16, 20242.60002.62002.44002.49002.490064,600
Sep 13, 20242.59002.63002.41002.60002.600069,700
Sep 12, 20242.48002.59002.46002.53002.530040,400
Sep 11, 20242.47002.47002.35002.44002.440040,000
Sep 10, 20242.18002.49002.16002.49002.490095,700
Sep 9, 20242.19002.30002.13002.17002.170058,100
Sep 6, 20242.32002.32502.16002.18002.180078,600
Sep 5, 20242.36002.49002.28002.32002.320041,300
Sep 4, 20242.42002.47002.26002.33002.3300592,300
Sep 3, 20242.62002.62002.34002.44002.440080,300
Aug 30, 20242.70002.73002.49002.64002.640055,200
Aug 29, 20242.60002.94002.53002.68002.680091,800
Aug 28, 20242.60002.70502.53002.55002.550055,100
Aug 27, 20242.75002.76002.59002.64002.640054,000
Aug 26, 20242.65002.85002.53002.77002.770076,700
Aug 23, 20242.50002.73002.45002.65002.6500137,800
Aug 22, 20242.47002.57502.47002.52002.520057,500
Aug 21, 20242.61002.73002.50002.59002.590067,900
Aug 20, 20242.64002.68902.53002.56002.560041,300
Aug 19, 20242.55002.74902.53002.67002.670056,000
Aug 16, 20242.63002.63002.42002.50002.500043,800
Aug 15, 20242.46002.73002.41002.64002.640072,700
Aug 14, 20242.55002.55502.31002.33002.330061,000
Aug 13, 20242.37002.54002.34502.53002.530038,800
Aug 12, 20242.39002.46002.28002.35002.350068,600
Aug 9, 20242.42002.43502.24002.35002.3500101,600
Aug 8, 20242.35002.66002.33002.40002.400060,100
Aug 7, 20242.48002.50002.20902.22002.220073,600
Aug 6, 20242.40002.56002.26002.45002.450083,000
Aug 5, 20242.70002.75502.24002.28002.2800246,700
Aug 2, 20242.91003.15002.91002.97002.970098,500
Aug 1, 20243.31003.43502.99003.16003.1600253,800
Jul 31, 20243.27003.43003.18003.34003.3400101,700
Jul 30, 20243.13003.25003.08003.24003.240056,000
Jul 29, 20243.49003.58003.07003.11003.110076,000
Jul 26, 20243.54003.65003.32003.51003.510070,700
Jul 25, 20243.11003.53003.11003.42003.4200111,400
Jul 24, 20243.11003.21003.04003.07003.0700127,900
Jul 23, 20242.93003.27002.91003.15003.1500121,000
Jul 22, 20242.87003.01002.75002.93002.930062,400
Jul 19, 20242.84003.02002.83002.88002.880060,900
Jul 18, 20243.02003.20002.78002.82002.820095,500
Jul 17, 20243.11003.33002.89003.04003.0400114,000
Jul 16, 20242.90003.24002.88003.19003.1900133,500
Jul 15, 20242.76002.97002.70002.93002.9300106,000
Jul 12, 20242.88002.98002.57502.73002.7300133,400
Jul 11, 20242.45002.86002.33002.80002.8000119,600
Jul 10, 20242.40002.44002.31002.33002.330053,300
Jul 9, 20242.35002.43002.35002.38002.380064,100
Jul 8, 20242.17002.41002.16002.35002.3500157,300
Jul 5, 20242.44002.50002.08002.16002.1600180,700
Jul 3, 20242.35002.49002.33502.44002.4400184,800
Jul 2, 20242.55002.60502.32002.34002.3400106,700
Jul 1, 20242.74002.74002.56002.57002.5700121,600
Jun 28, 20242.88002.88102.74002.82002.8200812,500
Jun 27, 20242.83002.90002.70002.85002.850089,900
Jun 26, 20242.78002.83002.71002.80002.8000127,700
Jun 25, 20242.79002.87002.73002.83002.830069,400
Jun 24, 20242.74002.87002.68002.79002.7900141,700
Jun 21, 20242.63002.77002.63002.75002.7500222,400
Jun 20, 20242.65002.78502.52002.64002.6400232,000
Jun 18, 20242.96002.96502.68002.70002.7000159,800
Jun 17, 20242.74002.97002.63002.92002.9200157,400
Jun 14, 20243.35003.42002.72002.74002.7400170,100
Jun 13, 20243.29003.50003.29003.42003.4200114,300
Jun 12, 20243.26003.41003.14503.30003.3000118,400
Jun 11, 20242.97003.21002.90503.12003.120083,800
Jun 10, 20243.18003.21002.92002.99002.9900130,500
Jun 7, 20243.26003.35003.21203.26003.2600126,700
Jun 6, 20243.28003.46003.28003.32003.3200120,400
Jun 5, 20243.16003.30503.16003.29003.290094,100
Jun 4, 20243.05003.19003.03003.12003.120080,500
Jun 3, 20243.25003.27002.95003.06003.060085,900
May 31, 20243.30003.43003.15003.18003.180083,900
May 30, 20243.11003.32003.06003.25003.2500172,600
May 29, 20243.00003.13002.91003.05003.0500111,800
May 28, 20243.14003.17802.92003.07003.0700161,600
May 24, 20243.16003.27003.03003.07003.070077,400
May 23, 20243.40003.44003.10003.13003.1300139,100
May 22, 20243.33003.39003.19003.37003.3700136,700
May 21, 20243.53003.64403.31003.39003.3900115,300
May 20, 20243.72003.82003.47003.53003.5300112,900
May 17, 20243.80003.92003.59003.66003.660091,100
May 16, 20243.70003.98003.66103.77003.7700119,100
May 15, 20243.70004.34003.66003.79003.7900287,600
May 14, 20243.77003.77003.27003.54003.5400380,600
May 13, 20243.07003.11002.83002.84002.8400260,700
May 10, 20243.29003.29002.99002.99002.9900117,900
May 9, 20243.14003.30003.09003.26003.2600109,900
May 8, 20243.15003.33103.03003.10003.100058,900
May 7, 20243.35003.53603.17003.18003.1800146,200
May 6, 20243.18003.36002.95003.35003.3500247,800
May 3, 20243.28003.36003.17003.17003.170063,900
May 2, 20242.99003.13002.92003.11003.1100410,900
May 1, 20242.84003.02602.84002.91002.9100185,600
Apr 30, 20242.83003.14002.83002.83002.8300126,100
Apr 29, 20242.90003.05002.85002.85002.8500808,800
Apr 26, 20243.06003.11002.85002.90002.900092,100
Apr 25, 20242.91003.09002.81003.01003.0100156,800
Apr 24, 20243.22003.22402.98002.99002.9900114,500
Apr 23, 20242.86003.40002.82803.26003.2600213,900
Apr 22, 20242.78002.94002.75002.81002.8100155,000
Apr 19, 20242.75002.84002.70002.80002.8000252,000
Apr 18, 20242.97003.07502.75002.78002.7800199,200
Apr 17, 20243.12003.15002.85002.98002.9800221,200
Apr 16, 20243.62003.66003.12003.13003.1300168,400
Apr 15, 20243.67003.72003.41503.70003.7000262,100
Apr 12, 20243.96004.09003.60003.70003.7000145,800
Apr 11, 20243.71004.04003.70304.00004.0000154,400
Apr 10, 20243.98004.00003.64003.71003.7100145,800
Apr 9, 20244.39004.52003.94003.98003.9800157,400
Apr 8, 20244.05004.42003.99004.35004.3500265,400
Apr 5, 20244.00004.13003.88003.96003.9600287,900
Apr 4, 20244.22004.25003.95004.03004.0300361,000
Apr 3, 20244.03004.25003.99004.12004.1200316,900

Related Tickers

ALXO ALX Oncology Holdings Inc.
0.5471
-8.13%
 
PMVP PMV Pharmaceuticals, Inc.
0.9956
-0.44%
 
TYRA Tyra Biosciences, Inc.
8.19
-5.32%
 
STOK Stoke Therapeutics, Inc.
6.26
-5.15%
 
IPSC Century Therapeutics, Inc.
0.4469
-4.85%
 
ZNTL Zentalis Pharmaceuticals, Inc.
1.3000
-4.06%
 
FDMT 4D Molecular Therapeutics, Inc.
2.9250
-10.82%
 
VTYX Ventyx Biosciences, Inc.
1.0200
-3.76%
 
IKNA Ikena Oncology, Inc.
1.2200
-2.40%
 
ATXS Astria Therapeutics, Inc.
5.13
-7.16%