Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Generation Bio Co. (NQ: GBIO )

2.930 +0.050 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Generation Bio Co. (NQ: GBIO )

Historical Prices