-
5 DAY PERFORMANCE
-6.49% -
1 MONTH PERFORMANCE
-38.20% -
3 MONTH PERFORMANCE
-42.86% -
6 MONTH PERFORMANCE
-57.27% -
YEAR-TO-DATE PERFORMANCE
-12.73% -
1 YEAR PERFORMANCE
+25.22%
Generation Bio Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.32 | $1.44 (9.09%) | $1.44 | $1.30 | 167,502 | $95.10 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 |
| 09/24/2024 | $2.86 | $2.63 (-8.04%) | $2.91 | $2.61 | 79,400 | $174.98 M |
| 09/23/2024 | $2.84 | $2.84 (0%) | $2.90 | $2.73 | 108,245 | $188.95 M |
| 09/20/2024 | $2.74 | $2.78 (1.46%) | $2.88 | $2.35 | 348,302 | $184.96 M |
| 09/19/2024 | $2.72 | $2.86 (5.15%) | $2.87 | $2.67 | 71,038 | $190.28 M |
| 09/18/2024 | $2.64 | $2.59 (-1.89%) | $2.75 | $2.56 | 65,229 | $172.32 M |
| 09/17/2024 | $2.50 | $2.64 (5.6%) | $2.70 | $2.44 | 265,900 | $175.64 M |
| 09/16/2024 | $2.60 | $2.49 (-4.23%) | $2.62 | $2.44 | 64,600 | $165.66 M |
| 09/13/2024 | $2.59 | $2.60 (0.39%) | $2.63 | $2.41 | 69,707 | $172.98 M |
| 09/12/2024 | $2.48 | $2.53 (2.02%) | $2.59 | $2.46 | 40,400 | $168.32 M |
| 09/11/2024 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.35 | 40,000 | $162.34 M |
| 09/10/2024 | $2.18 | $2.49 (14.22%) | $2.49 | $2.16 | 95,719 | $165.66 M |
| 09/09/2024 | $2.19 | $2.17 (-0.91%) | $2.30 | $2.13 | 58,106 | $144.37 M |
| 09/06/2024 | $2.32 | $2.18 (-6.03%) | $2.33 | $2.16 | 78,629 | $145.04 M |
| 09/05/2024 | $2.36 | $2.32 (-1.69%) | $2.49 | $2.28 | 41,321 | $154.35 M |
| 09/04/2024 | $2.42 | $2.33 (-3.72%) | $2.47 | $2.26 | 592,300 | $155.02 M |
| 09/03/2024 | $2.62 | $2.44 (-6.87%) | $2.62 | $2.34 | 80,300 | $162.34 M |
| 08/30/2024 | $2.70 | $2.64 (-2.22%) | $2.73 | $2.49 | 55,240 | $175.64 M |
| 08/29/2024 | $2.60 | $2.68 (3.08%) | $2.94 | $2.53 | 91,833 | $178.30 M |
| 08/28/2024 | $2.60 | $2.55 (-1.92%) | $2.71 | $2.53 | 55,100 | $169.65 M |
| 08/27/2024 | $2.75 | $2.64 (-4%) | $2.76 | $2.59 | 54,036 | $175.64 M |
| 08/26/2024 | $2.65 | $2.77 (4.53%) | $2.85 | $2.53 | 76,700 | $184.29 M |
| 08/23/2024 | $2.50 | $2.65 (6%) | $2.73 | $2.45 | 137,841 | $176.31 M |
| 08/22/2024 | $2.47 | $2.52 (2.02%) | $2.58 | $2.47 | 57,500 | $167.66 M |