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 )

2.830 -0.020 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2023 4.610 5.080 4.480 4.920 183,816 +0.29(+6.26%)
Apr 27, 2023 4.620 4.690 4.475 4.630 131,736 +0.04(+0.87%)
Apr 26, 2023 4.560 4.670 4.400 4.590 132,359 +0.00(+0.00%)
Apr 25, 2023 4.550 4.710 4.500 4.590 149,419 -0.03(-0.65%)
Apr 24, 2023 4.560 4.660 4.500 4.620 149,459 +0.08(+1.76%)
Apr 21, 2023 4.360 4.620 4.360 4.540 119,943 +0.12(+2.71%)
Apr 20, 2023 4.470 4.570 4.360 4.420 151,025 -0.09(-2.00%)
Apr 19, 2023 4.260 4.590 4.240 4.510 134,188 +0.23(+5.37%)
Apr 18, 2023 4.510 4.510 4.230 4.280 122,776 -0.21(-4.68%)
Apr 17, 2023 4.450 4.610 4.190 4.490 358,679 -0.01(-0.22%)
Apr 14, 2023 4.650 4.670 4.350 4.500 182,858 -0.18(-3.85%)
Apr 13, 2023 4.360 4.690 4.300 4.680 267,304 +0.33(+7.59%)
Apr 12, 2023 4.720 4.720 4.320 4.350 197,847 -0.26(-5.64%)
Apr 11, 2023 4.330 4.710 4.330 4.610 511,673 +0.31(+7.21%)
Apr 10, 2023 4.150 4.320 4.000 4.300 263,119 +0.13(+3.12%)
Apr 06, 2023 4.000 4.190 3.940 4.170 257,369 +0.20(+5.04%)
Apr 05, 2023 3.830 4.030 3.830 3.970 250,408 +0.04(+1.02%)
Apr 04, 2023 4.230 4.230 3.895 3.930 306,505 -0.25(-5.98%)
Apr 03, 2023 4.270 4.350 3.970 4.180 399,259 -0.12(-2.79%)
Mar 31, 2023 4.740 4.816 4.270 4.300 414,160 -0.37(-7.92%)
Mar 30, 2023 4.940 4.960 4.570 4.670 282,128 -0.20(-4.11%)
Mar 29, 2023 4.910 4.930 4.660 4.870 408,020 +0.08(+1.67%)
Mar 28, 2023 5.130 5.460 4.765 4.790 510,138 -0.37(-7.17%)
Mar 27, 2023 5.140 5.510 4.880 5.160 1,001,642 +0.08(+1.57%)
Mar 24, 2023 5.000 5.190 4.710 5.080 1,589,628 +0.08(+1.60%)
Mar 23, 2023 4.240 5.230 4.150 5.000 13,883,461 +1.12(+28.87%)
Mar 22, 2023 3.910 4.000 3.775 3.880 187,353 -0.02(-0.51%)
Mar 21, 2023 3.840 3.940 3.760 3.900 128,584 +0.15(+4.00%)
Mar 20, 2023 3.820 3.830 3.670 3.750 167,136 +0.00(+0.00%)
Mar 17, 2023 3.620 3.865 3.580 3.750 380,051 +0.09(+2.46%)
Mar 16, 2023 3.590 3.830 3.481 3.660 191,179 +0.05(+1.39%)
Mar 15, 2023 3.620 3.740 3.590 3.610 170,055 -0.16(-4.24%)
Mar 14, 2023 3.830 3.930 3.680 3.770 186,540 +0.08(+2.17%)
Mar 13, 2023 3.840 3.840 3.560 3.690 173,010 +0.08(+2.22%)
Mar 10, 2023 3.900 3.900 3.400 3.610 333,025 -0.29(-7.44%)
Mar 09, 2023 4.080 4.100 3.720 3.900 320,011 -0.18(-4.41%)
Mar 08, 2023 4.310 4.310 4.060 4.080 152,850 -0.22(-5.23%)
Mar 07, 2023 4.120 4.330 4.060 4.305 92,120 +0.17(+4.24%)
Mar 06, 2023 4.110 4.130 4.010 4.130 114,596 +0.02(+0.49%)
Mar 03, 2023 4.130 4.200 4.025 4.110 109,446 +0.07(+1.73%)
Mar 02, 2023 3.990 4.060 3.950 4.040 123,224 +0.01(+0.25%)
Mar 01, 2023 3.920 4.160 3.920 4.030 209,649 +0.07(+1.77%)
Feb 28, 2023 3.990 4.190 3.930 3.960 1,056,432 -0.07(-1.74%)
Feb 27, 2023 4.080 4.110 3.820 4.030 258,234 +0.00(+0.00%)
Feb 24, 2023 4.450 4.490 3.840 4.030 440,835 -0.42(-9.44%)
Feb 23, 2023 4.440 4.460 4.200 4.450 210,432 +0.05(+1.14%)
Feb 22, 2023 4.410 4.520 4.210 4.400 191,987 -0.03(-0.68%)
Feb 21, 2023 4.660 4.721 4.380 4.430 206,917 -0.35(-7.32%)
Feb 17, 2023 4.810 4.840 4.610 4.780 251,321 -0.02(-0.42%)
Feb 16, 2023 5.420 5.420 4.790 4.800 209,168 -0.77(-13.82%)
Feb 15, 2023 5.510 5.570 5.250 5.570 93,938 +0.00(+0.00%)
Feb 14, 2023 5.580 5.630 5.200 5.570 134,941 -0.04(-0.71%)
Feb 13, 2023 5.300 5.630 5.155 5.610 196,152 +0.31(+5.85%)
Feb 10, 2023 5.440 5.500 5.000 5.300 265,129 -0.22(-3.99%)
Feb 09, 2023 6.040 6.060 5.320 5.520 206,379 -0.44(-7.38%)
Feb 08, 2023 6.460 6.460 5.940 5.960 134,446 -0.48(-7.45%)
Feb 07, 2023 6.790 6.870 6.380 6.440 133,545 -0.41(-5.99%)
Feb 06, 2023 6.980 7.350 6.800 6.850 238,852 -0.16(-2.28%)
Feb 03, 2023 6.320 7.330 6.320 7.010 270,040 +0.59(+9.19%)
Feb 02, 2023 6.390 6.480 6.100 6.420 182,401 +0.25(+4.05%)
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.