Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Bio Co. (NQ: GBIO )

1.490 +0.120 (+8.76%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 25, 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 (%)
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 1.350 186,713 -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 86,948 +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%)
Oct 01, 2024 2.470 2.490 2.300 2.360 101,177 -0.11(-4.45%)
Sep 30, 2024 2.390 2.540 2.320 2.470 123,174 +0.04(+1.65%)
Sep 27, 2024 2.390 2.540 2.301 2.430 152,065 +0.11(+4.74%)
Sep 26, 2024 2.550 2.650 2.300 2.320 89,897 -0.22(-8.66%)
Sep 25, 2024 2.660 2.660 2.510 2.540 47,803 -0.09(-3.42%)
Sep 24, 2024 2.860 2.910 2.610 2.630 79,364 -0.21(-7.39%)
Sep 23, 2024 2.840 2.900 2.730 2.840 108,245 +0.06(+2.16%)
Sep 20, 2024 2.740 2.880 2.350 2.780 348,302 -0.08(-2.80%)
Sep 19, 2024 2.720 2.870 2.670 2.860 71,038 +0.27(+10.42%)
Sep 18, 2024 2.640 2.745 2.560 2.590 65,229 -0.05(-1.89%)
Sep 17, 2024 2.500 2.700 2.440 2.640 265,860 +0.15(+6.02%)
Sep 16, 2024 2.600 2.620 2.440 2.490 64,590 -0.11(-4.23%)
Sep 13, 2024 2.590 2.630 2.410 2.600 69,707 +0.07(+2.77%)
Sep 12, 2024 2.480 2.590 2.460 2.530 40,385 +0.09(+3.69%)
Sep 11, 2024 2.470 2.470 2.350 2.440 39,978 -0.05(-2.01%)
Sep 10, 2024 2.180 2.490 2.160 2.490 95,719 +0.32(+14.75%)
Sep 09, 2024 2.190 2.300 2.130 2.170 58,106 -0.01(-0.46%)
Sep 06, 2024 2.320 2.325 2.160 2.180 78,629 -0.14(-6.03%)
Sep 05, 2024 2.360 2.490 2.280 2.320 41,321 -0.01(-0.43%)
Sep 04, 2024 2.420 2.470 2.260 2.330 592,300 -0.11(-4.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.