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 )

2.980 -0.150 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 3.120 3.150 2.850 2.980 221,192 -0.15(-4.79%)
Apr 16, 2024 3.620 3.660 3.120 3.130 168,442 -0.57(-15.41%)
Apr 15, 2024 3.670 3.720 3.415 3.700 262,142 +0.00(+0.00%)
Apr 12, 2024 3.960 4.090 3.600 3.700 145,883 -0.30(-7.50%)
Apr 11, 2024 3.710 4.040 3.703 4.000 154,211 +0.29(+7.82%)
Apr 10, 2024 3.980 4.000 3.640 3.710 145,809 -0.27(-6.78%)
Apr 09, 2024 4.390 4.520 3.940 3.980 157,360 -0.37(-8.51%)
Apr 08, 2024 4.050 4.420 3.990 4.350 265,389 +0.39(+9.85%)
Apr 05, 2024 4.000 4.130 3.880 3.960 287,942 -0.07(-1.74%)
Apr 04, 2024 4.220 4.250 3.950 4.030 360,951 -0.09(-2.18%)
Apr 03, 2024 4.030 4.250 3.990 4.120 316,862 +0.01(+0.24%)
Apr 02, 2024 4.170 4.230 3.908 4.110 261,169 -0.18(-4.20%)
Apr 01, 2024 4.150 4.650 4.000 4.290 468,172 +0.22(+5.41%)
Mar 28, 2024 3.720 4.290 3.720 4.070 442,530 +0.37(+10.00%)
Mar 27, 2024 3.260 3.730 3.230 3.700 335,417 +0.53(+16.72%)
Mar 26, 2024 3.290 3.330 3.140 3.170 168,037 -0.04(-1.25%)
Mar 25, 2024 3.330 3.400 3.150 3.210 135,965 -0.12(-3.60%)
Mar 22, 2024 3.330 3.480 3.265 3.330 200,004 -0.01(-0.30%)
Mar 21, 2024 3.240 3.410 3.175 3.340 232,388 +0.12(+3.73%)
Mar 20, 2024 2.980 3.240 2.970 3.220 168,505 +0.25(+8.42%)
Mar 19, 2024 2.960 3.000 2.810 2.970 126,077 +0.01(+0.34%)
Mar 18, 2024 3.110 3.110 2.946 2.960 139,573 -0.13(-4.21%)
Mar 15, 2024 2.930 3.120 2.860 3.090 480,735 +0.12(+4.04%)
Mar 14, 2024 3.000 3.000 2.835 2.970 139,607 -0.03(-1.00%)
Mar 13, 2024 3.100 3.176 2.900 3.000 296,601 -0.10(-3.23%)
Mar 12, 2024 3.210 3.315 3.050 3.100 416,994 -0.10(-3.13%)
Mar 11, 2024 3.510 3.705 3.145 3.200 448,808 -0.31(-8.83%)
Mar 08, 2024 3.010 3.680 3.010 3.510 516,962 +0.56(+18.98%)
Mar 07, 2024 2.700 3.010 2.632 2.950 217,241 +0.18(+6.50%)
Mar 06, 2024 2.920 2.920 2.680 2.770 183,472 -0.09(-3.15%)
Mar 05, 2024 2.710 2.920 2.700 2.860 255,687 +0.10(+3.62%)
Mar 04, 2024 2.680 2.830 2.680 2.760 340,031 +0.14(+5.34%)
Mar 01, 2024 2.530 2.680 2.440 2.620 336,832 +0.11(+4.38%)
Feb 29, 2024 2.600 2.710 2.476 2.510 279,925 -0.06(-2.33%)
Feb 28, 2024 2.320 2.590 2.320 2.570 234,971 +0.21(+8.90%)
Feb 27, 2024 2.250 2.430 2.232 2.360 266,511 +0.15(+6.79%)
Feb 26, 2024 2.150 2.280 2.030 2.210 223,480 +0.10(+4.74%)
Feb 23, 2024 2.090 2.140 2.070 2.110 208,201 +0.01(+0.48%)
Feb 22, 2024 2.110 2.135 1.995 2.100 179,833 +0.07(+3.45%)
Feb 21, 2024 2.000 2.090 1.940 2.030 210,020 +0.06(+3.05%)
Feb 20, 2024 2.070 2.090 1.950 1.970 276,312 -0.16(-7.73%)
Feb 16, 2024 2.060 2.150 2.060 2.135 198,291 +0.06(+3.14%)
Feb 15, 2024 2.000 2.130 1.990 2.070 194,174 +0.11(+5.61%)
Feb 14, 2024 1.970 1.980 1.900 1.960 173,944 +0.04(+2.08%)
Feb 13, 2024 2.010 2.010 1.860 1.920 330,216 -0.15(-7.25%)
Feb 12, 2024 1.980 2.160 1.980 2.070 235,175 +0.06(+2.99%)
Feb 09, 2024 1.960 2.080 1.950 2.010 176,491 +0.09(+4.69%)
Feb 08, 2024 1.890 1.960 1.880 1.920 329,410 +0.05(+2.67%)
Feb 07, 2024 1.920 1.970 1.850 1.870 165,029 -0.08(-4.10%)
Feb 06, 2024 1.850 2.000 1.820 1.950 154,746 +0.10(+5.41%)
Feb 05, 2024 1.870 1.870 1.810 1.850 162,857 +0.01(+0.54%)
Feb 02, 2024 1.900 1.920 1.830 1.840 123,863 -0.10(-5.15%)
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.