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: 4:00 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 (%)
Jul 31, 2023 5.190 5.190 4.990 5.080 142,402 -0.07(-1.36%)
Jul 28, 2023 5.050 5.240 4.990 5.150 88,381 +0.18(+3.62%)
Jul 27, 2023 5.100 5.210 4.900 4.970 143,891 -0.08(-1.58%)
Jul 26, 2023 4.870 5.050 4.720 5.050 118,986 +0.17(+3.48%)
Jul 25, 2023 5.240 5.295 4.720 4.880 155,603 -0.38(-7.22%)
Jul 24, 2023 5.280 5.350 5.115 5.260 81,928 +0.01(+0.19%)
Jul 21, 2023 5.310 5.350 5.035 5.250 121,587 -0.01(-0.19%)
Jul 20, 2023 5.130 5.350 4.870 5.260 155,673 +0.14(+2.73%)
Jul 19, 2023 5.210 5.690 5.090 5.120 242,842 -0.10(-1.92%)
Jul 18, 2023 5.350 5.450 5.170 5.220 104,952 -0.08(-1.51%)
Jul 17, 2023 4.980 5.310 4.980 5.300 204,354 +0.22(+4.33%)
Jul 14, 2023 5.050 5.150 4.770 5.080 258,100 +0.05(+0.99%)
Jul 13, 2023 6.950 6.966 4.930 5.030 383,609 -1.87(-27.10%)
Jul 12, 2023 6.860 6.980 6.570 6.900 208,148 +0.21(+3.14%)
Jul 11, 2023 5.690 6.850 5.690 6.690 366,749 +1.01(+17.78%)
Jul 10, 2023 5.440 5.749 5.210 5.680 100,994 +0.24(+4.41%)
Jul 07, 2023 5.080 5.470 5.060 5.440 117,173 +0.39(+7.72%)
Jul 06, 2023 5.190 5.190 4.890 5.050 135,113 -0.20(-3.81%)
Jul 05, 2023 4.990 5.250 4.960 5.250 109,626 +0.14(+2.74%)
Jul 03, 2023 5.290 5.295 4.970 5.110 118,322 -0.39(-7.09%)
Jun 30, 2023 4.950 5.770 4.840 5.500 213,143 +0.48(+9.56%)
Jun 29, 2023 4.980 5.120 4.850 5.020 307,762 +0.01(+0.20%)
Jun 28, 2023 4.720 5.040 4.580 5.010 209,895 +0.29(+6.14%)
Jun 27, 2023 5.610 5.610 4.610 4.720 213,077 -0.89(-15.86%)
Jun 26, 2023 5.600 6.090 5.480 5.610 434,061 -0.06(-1.06%)
Jun 23, 2023 5.270 5.790 4.970 5.670 654,629 +0.26(+4.81%)
Jun 22, 2023 5.250 5.430 5.080 5.410 100,376 +0.06(+1.12%)
Jun 21, 2023 5.010 5.400 4.900 5.350 129,171 +0.30(+5.94%)
Jun 20, 2023 5.090 5.150 4.745 5.050 149,456 -0.04(-0.79%)
Jun 16, 2023 5.070 5.140 4.730 5.090 465,612 +0.13(+2.62%)
Jun 15, 2023 4.900 5.040 4.740 4.960 118,890 +0.02(+0.40%)
Jun 14, 2023 5.540 5.540 4.710 4.940 209,707 -0.56(-10.18%)
Jun 13, 2023 5.210 5.790 5.175 5.500 264,821 +0.35(+6.80%)
Jun 12, 2023 4.840 5.400 4.740 5.150 213,277 +0.31(+6.40%)
Jun 09, 2023 4.830 4.900 4.685 4.840 93,442 +0.01(+0.21%)
Jun 08, 2023 4.730 5.000 4.580 4.830 163,144 +0.05(+1.05%)
Jun 07, 2023 4.440 4.810 4.334 4.780 238,176 +0.41(+9.38%)
Jun 06, 2023 3.890 4.400 3.848 4.370 152,784 +0.45(+11.48%)
Jun 05, 2023 3.890 3.990 3.860 3.920 73,551 -0.01(-0.25%)
Jun 02, 2023 3.650 3.930 3.490 3.930 135,311 +0.37(+10.39%)
Jun 01, 2023 3.500 3.680 3.150 3.560 203,725 +0.06(+1.71%)
May 31, 2023 3.780 3.873 3.500 3.500 245,858 -0.28(-7.41%)
May 30, 2023 4.180 4.280 3.720 3.780 148,241 -0.40(-9.57%)
May 26, 2023 4.040 4.200 4.000 4.180 76,313 +0.15(+3.72%)
May 25, 2023 4.250 4.250 3.980 4.030 73,573 -0.24(-5.62%)
May 24, 2023 4.220 4.310 3.920 4.270 130,407 +0.02(+0.47%)
May 23, 2023 4.210 4.390 4.130 4.250 153,192 +0.06(+1.43%)
May 22, 2023 4.240 4.400 4.080 4.190 129,373 -0.05(-1.18%)
May 19, 2023 4.250 4.302 4.120 4.240 121,936 +0.07(+1.68%)
May 18, 2023 4.190 4.309 4.090 4.170 104,397 -0.02(-0.48%)
May 17, 2023 4.570 4.612 3.990 4.190 333,130 -0.35(-7.71%)
May 16, 2023 4.650 4.650 4.450 4.540 112,701 -0.15(-3.20%)
May 15, 2023 4.530 4.890 4.431 4.690 107,625 +0.16(+3.53%)
May 12, 2023 4.680 4.680 4.370 4.530 93,297 -0.05(-1.09%)
May 11, 2023 4.600 4.785 4.430 4.580 99,896 -0.36(-7.29%)
May 10, 2023 4.860 5.100 4.720 4.940 157,600 +0.12(+2.49%)
May 09, 2023 4.620 4.840 4.560 4.820 69,192 +0.15(+3.21%)
May 08, 2023 4.710 4.710 4.580 4.670 71,699 -0.01(-0.21%)
May 05, 2023 4.700 4.820 4.630 4.680 76,481 +0.04(+0.86%)
May 04, 2023 4.460 4.640 4.340 4.640 109,738 +0.15(+3.34%)
May 03, 2023 4.630 4.700 4.370 4.490 216,392 -0.10(-2.18%)
May 02, 2023 5.030 5.030 4.520 4.590 129,599 -0.43(-8.57%)
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.