5 DAY PERFORMANCE
-13.12%
1 MONTH PERFORMANCE
-24.37%
3 MONTH PERFORMANCE
-67.89%
6 MONTH PERFORMANCE
-70.21%
YEAR-TO-DATE PERFORMANCE
-33.96%
1 YEAR PERFORMANCE
-65.17%
Generation Bio Co. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $0.76 | $0.70 (-7.41%) | $0.76 | $0.69 | 554,832 | $46.72 M |
02/07/2025 | $0.82 | $0.76 (-7.38%) | $0.82 | $0.75 | 237,903 | $50.69 M |
02/06/2025 | $0.83 | $0.81 (-2.93%) | $0.84 | $0.80 | 127,259 | $53.77 M |
02/05/2025 | $0.78 | $0.83 (6.68%) | $0.84 | $0.78 | 522,300 | $55.53 M |
02/04/2025 | $0.76 | $0.78 (2.17%) | $0.81 | $0.75 | 369,500 | $52.10 M |
02/03/2025 | $0.76 | $0.76 (0%) | $0.81 | $0.72 | 485,427 | $50.72 M |
01/31/2025 | $0.81 | $0.78 (-4.52%) | $0.85 | $0.77 | 912,434 | $51.80 M |
01/30/2025 | $0.86 | $0.81 (-5.44%) | $0.87 | $0.80 | 612,231 | $54.25 M |
01/29/2025 | $0.88 | $0.86 (-2.34%) | $0.90 | $0.85 | 241,830 | $57.37 M |
01/28/2025 | $0.89 | $0.89 (0.34%) | $0.90 | $0.85 | 265,700 | $59.30 M |
01/27/2025 | $0.91 | $0.89 (-2.26%) | $0.93 | $0.87 | 606,300 | $59.36 M |
01/24/2025 | $0.97 | $0.94 (-2.85%) | $1.00 | $0.93 | 418,238 | $62.57 M |
01/23/2025 | $0.95 | $0.96 (1.94%) | $0.99 | $0.95 | 221,519 | $64.29 M |
01/22/2025 | $0.99 | $0.96 (-3.27%) | $1.02 | $0.94 | 383,506 | $63.78 M |
01/21/2025 | $0.97 | $0.99 (2.17%) | $1.04 | $0.96 | 623,500 | $66.06 M |
01/17/2025 | $0.96 | $0.95 (-0.94%) | $1.02 | $0.94 | 937,700 | $63.27 M |
01/16/2025 | $0.88 | $0.95 (7.22%) | $0.95 | $0.86 | 695,700 | $63.15 M |
01/15/2025 | $0.99 | $0.89 (-10.3%) | $1.00 | $0.88 | 1.59 M | $59.26 M |
01/14/2025 | $0.94 | $0.88 (-6.83%) | $1.01 | $0.86 | 1.32 M | $58.73 M |
01/13/2025 | $0.93 | $0.92 (-0.59%) | $1.01 | $0.91 | 357,176 | $61.40 M |
01/10/2025 | $0.91 | $0.93 (1.7%) | $0.99 | $0.85 | 612,100 | $61.77 M |
01/08/2025 | $1.06 | $0.91 (-14.14%) | $1.06 | $0.90 | 875,300 | $60.74 M |
01/07/2025 | $1.14 | $1.04 (-8.77%) | $1.19 | $1.04 | 434,106 | $69.41 M |
01/06/2025 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.14 | 1.19 M | $76.08 M |
01/03/2025 | $1.11 | $1.15 (3.6%) | $1.18 | $1.09 | 402,440 | $76.75 M |
01/02/2025 | $1.06 | $1.11 (4.72%) | $1.20 | $1.02 | 763,724 | $74.08 M |
12/31/2024 | $1.08 | $1.06 (-1.85%) | $1.13 | $1.00 | 412,639 | $70.74 M |
12/30/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.00 | 217,723 | $70.74 M |
12/27/2024 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.06 | 350,032 | $71.41 M |
12/26/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.04 | 264,422 | $74.08 M |
12/24/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.03 | 208,444 | $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 |