5 DAY PERFORMANCE
-10.08%
1 MONTH PERFORMANCE
-23.57%
3 MONTH PERFORMANCE
-57.87%
6 MONTH PERFORMANCE
-62.19%
YEAR-TO-DATE PERFORMANCE
-35.15%
1 YEAR PERFORMANCE
-43.98%
Generation Bio Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.03 | 208,317 | $71.41 M |
| 12/23/2024 | $1.21 | $1.10 (-9.09%) | $1.25 | $1.08 | 345,933 | $73.41 M |
| 12/20/2024 | $1.06 | $1.19 (12.26%) | $1.21 | $1.06 | 884,879 | $79.42 M |
| 12/19/2024 | $1.05 | $1.08 (2.86%) | $1.11 | $1.00 | 219,400 | $72.08 M |
| 12/18/2024 | $1.09 | $1.02 (-6.42%) | $1.11 | $0.75 | 2.92 M | $68.07 M |
| 12/17/2024 | $1.13 | $1.09 (-3.54%) | $1.18 | $1.05 | 347,700 | $72.74 M |
| 12/16/2024 | $1.15 | $1.16 (0.87%) | $1.22 | $1.12 | 133,348 | $77.42 M |
| 12/13/2024 | $1.22 | $1.16 (-4.92%) | $1.30 | $1.11 | 469,838 | $77.42 M |
| 12/12/2024 | $1.28 | $1.19 (-7.03%) | $1.29 | $1.19 | 361,255 | $79.42 M |
| 12/11/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.24 | 155,740 | $84.76 M |
| 12/10/2024 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.20 | 324,344 | $85.43 M |
| 12/09/2024 | $1.30 | $1.27 (-2.31%) | $1.38 | $1.25 | 277,600 | $84.76 M |
| 12/06/2024 | $1.30 | $1.30 (0%) | $1.34 | $1.24 | 344,500 | $86.76 M |
| 12/05/2024 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.25 | 340,316 | $85.43 M |
| 12/04/2024 | $1.37 | $1.36 (-0.73%) | $1.42 | $1.31 | 237,635 | $90.76 M |
| 12/03/2024 | $1.41 | $1.37 (-2.84%) | $1.46 | $1.35 | 403,900 | $91.43 M |
| 12/02/2024 | $1.53 | $1.42 (-7.19%) | $1.53 | $1.39 | 205,500 | $94.77 M |
| 11/29/2024 | $1.47 | $1.52 (3.4%) | $1.54 | $1.43 | 75,700 | $101.44 M |
| 11/27/2024 | $1.46 | $1.43 (-2.05%) | $1.54 | $1.42 | 98,322 | $95.44 M |
| 11/26/2024 | $1.40 | $1.44 (2.86%) | $1.48 | $1.37 | 77,300 | $96.10 M |
| 11/25/2024 | $1.42 | $1.40 (-1.41%) | $1.56 | $1.40 | 142,200 | $93.43 M |
| 11/22/2024 | $1.32 | $1.37 (3.79%) | $1.48 | $1.29 | 328,434 | $91.43 M |
| 11/21/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.24 | 187,136 | $88.09 M |
| 11/20/2024 | $1.37 | $1.35 (-1.46%) | $1.46 | $1.29 | 186,713 | $90.10 M |
| 11/19/2024 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.37 | 104,838 | $92.77 M |
| 11/18/2024 | $1.61 | $1.43 (-11.18%) | $1.68 | $1.41 | 137,437 | $95.44 M |
| 11/15/2024 | $1.71 | $1.54 (-9.94%) | $1.80 | $1.54 | 221,800 | $102.78 M |
| 11/14/2024 | $1.86 | $1.68 (-9.68%) | $1.86 | $1.66 | 196,100 | $112.12 M |
| 11/13/2024 | $2.11 | $1.83 (-13.27%) | $2.11 | $1.80 | 249,200 | $122.13 M |
| 11/12/2024 | $2.18 | $2.05 (-5.96%) | $2.21 | $2.02 | 237,800 | $136.81 M |
| 11/11/2024 | $2.36 | $2.18 (-7.63%) | $2.38 | $2.16 | 211,900 | $145.49 M |
| 11/08/2024 | $2.39 | $2.26 (-5.44%) | $2.52 | $2.23 | 185,843 | $150.83 M |
| 11/07/2024 | $2.54 | $2.38 (-6.3%) | $2.57 | $2.38 | 225,200 | $158.84 M |
| 11/06/2024 | $2.40 | $2.40 (0%) | $2.51 | $2.31 | 410,112 | $160.17 M |
| 11/05/2024 | $2.14 | $2.19 (2.34%) | $2.31 | $2.14 | 166,501 | $146.16 M |
| 11/04/2024 | $2.17 | $2.16 (-0.46%) | $2.32 | $2.15 | 130,400 | $144.16 M |
| 11/01/2024 | $2.22 | $2.21 (-0.45%) | $2.33 | $2.18 | 78,300 | $147.03 M |
| 10/31/2024 | $2.36 | $2.18 (-7.63%) | $2.36 | $2.18 | 90,200 | $145.04 M |
| 10/30/2024 | $2.36 | $2.35 (-0.42%) | $2.45 | $2.35 | 82,238 | $156.35 M |
| 10/29/2024 | $2.30 | $2.39 (3.91%) | $2.41 | $2.24 | 97,300 | $159.01 M |
| 10/28/2024 | $2.19 | $2.34 (6.85%) | $2.35 | $2.14 | 70,200 | $155.68 M |
| 10/25/2024 | $2.20 | $2.14 (-2.73%) | $2.28 | $2.08 | 79,200 | $142.38 M |
| 10/24/2024 | $2.24 | $2.17 (-3.13%) | $2.29 | $2.17 | 71,100 | $144.37 M |
| 10/23/2024 | $2.26 | $2.22 (-1.77%) | $2.32 | $2.20 | 85,553 | $147.70 M |
| 10/22/2024 | $2.26 | $2.33 (3.1%) | $2.34 | $2.24 | 50,633 | $155.02 M |
| 10/21/2024 | $2.30 | $2.24 (-2.61%) | $2.32 | $2.22 | 86,943 | $149.03 M |
| 10/18/2024 | $2.29 | $2.26 (-1.31%) | $2.34 | $2.25 | 110,000 | $150.36 M |
| 10/17/2024 | $2.35 | $2.31 (-1.7%) | $2.42 | $2.29 | 73,937 | $153.69 M |
| 10/16/2024 | $2.41 | $2.46 (2.07%) | $2.54 | $2.41 | 112,800 | $163.67 M |
| 10/15/2024 | $2.43 | $2.42 (-0.41%) | $2.51 | $2.28 | 55,304 | $161.01 M |
| 10/14/2024 | $2.36 | $2.45 (3.81%) | $2.48 | $2.33 | 62,935 | $163.00 M |
| 10/11/2024 | $2.26 | $2.39 (5.75%) | $2.41 | $2.26 | 99,500 | $159.01 M |
| 10/10/2024 | $2.33 | $2.25 (-3.43%) | $2.39 | $2.24 | 110,108 | $149.69 M |
| 10/09/2024 | $2.31 | $2.40 (3.9%) | $2.45 | $2.31 | 50,100 | $159.67 M |
| 10/08/2024 | $2.33 | $2.32 (-0.43%) | $2.46 | $2.30 | 59,300 | $154.35 M |
| 10/07/2024 | $2.48 | $2.31 (-6.85%) | $2.50 | $2.26 | 80,416 | $153.69 M |
| 10/04/2024 | $2.39 | $2.48 (3.77%) | $2.51 | $2.37 | 86,948 | $165.00 M |
| 10/03/2024 | $2.44 | $2.38 (-2.46%) | $2.62 | $2.35 | 175,439 | $158.34 M |
| 10/02/2024 | $2.32 | $2.51 (8.19%) | $2.74 | $2.31 | 303,304 | $166.99 M |
| 10/01/2024 | $2.47 | $2.36 (-4.45%) | $2.49 | $2.30 | 101,200 | $157.01 M |
| 09/30/2024 | $2.39 | $2.47 (3.35%) | $2.54 | $2.32 | 124,858 | $164.33 M |
| 09/27/2024 | $2.39 | $2.43 (1.67%) | $2.54 | $2.30 | 152,065 | $161.67 M |
| 09/26/2024 | $2.55 | $2.32 (-9.02%) | $2.65 | $2.30 | 89,900 | $154.35 M |
| 09/25/2024 | $2.66 | $2.54 (-4.51%) | $2.66 | $2.51 | 47,803 | $168.99 M |