Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Generation Bio Co. (NQ: GBIO )

3.390 -0.140 (-3.97%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 29, 2023 1.800 1.830 1.640 1.650 1,084,090 -0.17(-9.34%)
Dec 28, 2023 1.850 1.890 1.780 1.820 485,256 -0.01(-0.55%)
Dec 27, 2023 1.860 1.888 1.760 1.830 453,547 -0.02(-1.08%)
Dec 26, 2023 1.930 1.970 1.825 1.850 756,674 -0.06(-3.14%)
Dec 22, 2023 1.830 2.110 1.780 1.910 1,707,576 +0.07(+3.80%)
Dec 21, 2023 1.750 1.860 1.740 1.840 409,876 +0.14(+8.24%)
Dec 20, 2023 1.900 1.970 1.675 1.700 568,182 -0.19(-10.05%)
Dec 19, 2023 1.920 1.950 1.830 1.890 261,863 -0.02(-1.05%)
Dec 18, 2023 1.990 2.020 1.890 1.910 458,732 -0.09(-4.50%)
Dec 15, 2023 2.050 2.120 1.990 2.000 791,271 -0.03(-1.48%)
Dec 14, 2023 2.100 2.190 1.960 2.030 428,325 +0.00(+0.00%)
Dec 13, 2023 1.800 2.030 1.750 2.030 474,294 +0.23(+12.78%)
Dec 12, 2023 1.880 1.950 1.780 1.800 1,206,300 +0.02(+1.12%)
Dec 11, 2023 1.690 1.820 1.580 1.780 1,261,130 +0.07(+4.09%)
Dec 08, 2023 1.770 1.930 1.600 1.710 688,980 -0.06(-3.39%)
Dec 07, 2023 1.670 1.780 1.590 1.770 667,882 +0.11(+6.63%)
Dec 06, 2023 1.430 1.670 1.410 1.660 1,129,070 +0.33(+24.81%)
Dec 05, 2023 1.460 1.490 1.280 1.330 606,410 -0.18(-11.92%)
Dec 04, 2023 1.340 1.580 1.340 1.510 1,045,874 +0.12(+8.63%)
Dec 01, 2023 1.130 1.560 1.130 1.390 3,122,100 +0.26(+23.01%)
Nov 30, 2023 1.220 1.220 1.130 1.130 282,775 -0.03(-2.59%)
Nov 29, 2023 1.120 1.190 1.120 1.160 434,549 +0.04(+3.57%)
Nov 28, 2023 1.170 1.175 1.100 1.120 309,497 -0.04(-3.45%)
Nov 27, 2023 1.230 1.230 1.130 1.160 354,085 -0.05(-4.13%)
Nov 24, 2023 1.200 1.240 1.185 1.210 284,882 +0.06(+5.22%)
Nov 22, 2023 1.160 1.180 1.110 1.150 616,734 +0.00(+0.00%)
Nov 21, 2023 1.260 1.260 1.150 1.150 430,718 -0.11(-8.73%)
Nov 20, 2023 1.190 1.310 1.165 1.260 585,915 +0.12(+11.01%)
Nov 17, 2023 1.130 1.150 1.100 1.135 324,409 +0.01(+1.34%)
Nov 16, 2023 1.180 1.210 1.060 1.120 608,178 -0.06(-5.08%)
Nov 15, 2023 1.240 1.340 1.180 1.180 510,690 -0.08(-6.35%)
Nov 14, 2023 1.240 1.280 1.220 1.260 1,711,797 +0.09(+7.69%)
Nov 13, 2023 1.110 1.230 1.100 1.170 415,033 +0.02(+1.74%)
Nov 10, 2023 1.140 1.180 1.050 1.150 2,238,472 +0.11(+10.58%)
Nov 09, 2023 1.150 1.180 1.020 1.040 747,223 -0.13(-11.11%)
Nov 08, 2023 1.250 1.280 1.100 1.170 1,134,600 -0.05(-4.10%)
Nov 07, 2023 1.220 1.270 1.140 1.220 777,835 +0.06(+5.17%)
Nov 06, 2023 1.320 1.370 1.140 1.160 561,143 -0.16(-12.12%)
Nov 03, 2023 1.030 1.420 0.9898 1.320 2,580,216 +0.32(+32.00%)
Nov 02, 2023 0.9600 1.070 0.9600 1.000 791,943 +0.02(+2.55%)
Nov 01, 2023 0.9350 0.9845 0.9100 0.9751 514,544 +0.04(+3.92%)
Oct 31, 2023 0.9291 0.9627 0.9196 0.9383 1,765,113 -0.02(-2.04%)
Oct 30, 2023 0.8900 0.9843 0.8944 0.9578 493,650 +0.04(+4.76%)
Oct 27, 2023 0.9453 0.9579 0.8930 0.9143 464,620 -0.04(-4.57%)
Oct 26, 2023 0.9500 0.9700 0.8850 0.9581 1,149,133 +0.02(+2.14%)
Oct 25, 2023 0.9700 0.9700 0.8600 0.9380 1,841,462 +0.00(+0.01%)
Oct 24, 2023 0.9300 1.000 0.9262 0.9379 1,692,047 +0.02(+1.86%)
Oct 23, 2023 1.100 1.170 0.9201 0.9208 1,800,136 -0.20(-17.79%)
Oct 20, 2023 1.360 1.370 1.090 1.120 3,387,337 -0.08(-6.67%)
Oct 19, 2023 2.350 2.372 1.170 1.200 1,554,935 -1.21(-50.21%)
Oct 18, 2023 3.160 3.160 2.305 2.410 3,080,925 -0.70(-22.51%)
Oct 17, 2023 3.190 3.325 3.080 3.110 122,926 -0.14(-4.31%)
Oct 16, 2023 3.100 3.410 3.060 3.250 365,141 +0.01(+0.31%)
Oct 13, 2023 3.260 3.460 3.200 3.240 168,848 -0.03(-0.92%)
Oct 12, 2023 3.310 3.340 3.180 3.270 188,067 +0.02(+0.62%)
Oct 11, 2023 3.350 3.480 3.220 3.250 123,873 -0.10(-2.99%)
Oct 10, 2023 3.280 3.590 3.190 3.350 210,197 +0.08(+2.45%)
Oct 09, 2023 3.160 3.410 3.046 3.270 186,514 +0.06(+1.87%)
Oct 06, 2023 3.350 3.360 3.150 3.210 141,257 -0.12(-3.60%)
Oct 05, 2023 3.160 3.455 3.150 3.330 174,947 +0.14(+4.39%)
Oct 04, 2023 3.210 3.276 3.100 3.190 74,187 -0.02(-0.78%)
Oct 03, 2023 3.250 3.320 3.155 3.215 88,842 +0.00(+0.16%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.