5 DAY PERFORMANCE
+21.07%
1 MONTH PERFORMANCE
-16.52%
3 MONTH PERFORMANCE
-57.57%
6 MONTH PERFORMANCE
-81.25%
YEAR-TO-DATE PERFORMANCE
-60.38%
1 YEAR PERFORMANCE
-85.00%
Generation Bio Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $0.34 | $0.42 (24.52%) | $0.46 | $0.38 | 592,488 | $29.32 M |
| 04/17/2025 | $0.34 | $0.39 (14.99%) | $0.40 | $0.34 | 401,772 | $26.17 M |
| 04/16/2025 | $0.36 | $0.35 (-3.64%) | $0.37 | $0.33 | 386,224 | $23.15 M |
| 04/15/2025 | $0.37 | $0.37 (-1.34%) | $0.40 | $0.35 | 512,300 | $24.55 M |
| 04/14/2025 | $0.39 | $0.37 (-4.1%) | $0.40 | $0.37 | 658,947 | $24.96 M |
| 04/11/2025 | $0.35 | $0.39 (10.34%) | $0.39 | $0.34 | 324,845 | $25.85 M |
| 04/10/2025 | $0.40 | $0.35 (-12.75%) | $0.40 | $0.33 | 472,191 | $23.29 M |
| 04/09/2025 | $0.32 | $0.37 (16.41%) | $0.39 | $0.32 | 945,940 | $24.86 M |
| 04/08/2025 | $0.39 | $0.32 (-17.81%) | $0.40 | $0.32 | 484,300 | $21.62 M |
| 04/07/2025 | $0.37 | $0.38 (2.85%) | $0.40 | $0.35 | 522,100 | $25.05 M |
| 04/04/2025 | $0.39 | $0.37 (-3.4%) | $0.40 | $0.36 | 820,881 | $24.86 M |
| 04/03/2025 | $0.37 | $0.40 (7.43%) | $0.41 | $0.36 | 733,020 | $26.53 M |
| 04/02/2025 | $0.37 | $0.37 (0.05%) | $0.38 | $0.36 | 944,232 | $24.71 M |
| 04/01/2025 | $0.43 | $0.37 (-14.4%) | $0.43 | $0.36 | 793,231 | $24.57 M |
| 03/31/2025 | $0.43 | $0.41 (-5.26%) | $0.44 | $0.40 | 366,201 | $27.03 M |
| 03/28/2025 | $0.45 | $0.43 (-4.93%) | $0.46 | $0.41 | 558,833 | $28.55 M |
| 03/27/2025 | $0.47 | $0.46 (-1.83%) | $0.50 | $0.44 | 180,088 | $30.49 M |
| 03/26/2025 | $0.48 | $0.46 (-5.02%) | $0.49 | $0.45 | 341,816 | $30.43 M |
| 03/25/2025 | $0.48 | $0.47 (-1.95%) | $0.50 | $0.46 | 400,263 | $31.59 M |
| 03/24/2025 | $0.50 | $0.50 (-1.49%) | $0.55 | $0.49 | 479,796 | $33.08 M |
| 03/21/2025 | $0.50 | $0.50 (-0.34%) | $0.51 | $0.47 | 861,472 | $33.58 M |
| 03/20/2025 | $0.54 | $0.52 (-4.97%) | $0.58 | $0.52 | 100,561 | $34.44 M |
| 03/19/2025 | $0.58 | $0.54 (-6.31%) | $0.59 | $0.53 | 276,100 | $36.27 M |
| 03/18/2025 | $0.54 | $0.56 (4.63%) | $0.59 | $0.52 | 327,175 | $37.38 M |
| 03/17/2025 | $0.47 | $0.53 (12.67%) | $0.57 | $0.47 | 1.01 M | $35.37 M |
| 03/14/2025 | $0.51 | $0.48 (-5.88%) | $0.52 | $0.48 | 944,770 | $32.03 M |
| 03/13/2025 | $0.52 | $0.51 (-1.97%) | $0.55 | $0.51 | 271,050 | $34.17 M |
| 03/12/2025 | $0.52 | $0.53 (1.82%) | $0.54 | $0.50 | 335,750 | $35.04 M |
| 03/11/2025 | $0.51 | $0.51 (-0.41%) | $0.52 | $0.47 | 230,722 | $33.90 M |
| 03/10/2025 | $0.52 | $0.50 (-5.55%) | $0.53 | $0.48 | 291,938 | $33.04 M |
| 03/07/2025 | $0.51 | $0.53 (4.21%) | $0.54 | $0.51 | 316,800 | $35.54 M |
| 03/06/2025 | $0.51 | $0.52 (2.11%) | $0.54 | $0.50 | 829,800 | $34.87 M |
| 03/05/2025 | $0.52 | $0.52 (0%) | $0.55 | $0.52 | 277,589 | $34.70 M |
| 03/04/2025 | $0.52 | $0.53 (1.52%) | $0.57 | $0.51 | 396,300 | $35.20 M |
| 03/03/2025 | $0.58 | $0.54 (-6.88%) | $0.62 | $0.53 | 598,006 | $35.85 M |
| 02/28/2025 | $0.54 | $0.58 (7.93%) | $0.60 | $0.53 | 389,728 | $38.71 M |
| 02/27/2025 | $0.56 | $0.54 (-4.46%) | $0.59 | $0.54 | 477,729 | $35.71 M |
| 02/26/2025 | $0.59 | $0.56 (-4.63%) | $0.62 | $0.56 | 512,719 | $37.55 M |
| 02/25/2025 | $0.62 | $0.59 (-5.16%) | $0.64 | $0.59 | 307,000 | $39.24 M |
| 02/24/2025 | $0.61 | $0.60 (-1.37%) | $0.63 | $0.60 | 189,300 | $40.31 M |
| 02/21/2025 | $0.63 | $0.61 (-3.14%) | $0.64 | $0.59 | 518,296 | $40.72 M |
| 02/20/2025 | $0.69 | $0.62 (-10.87%) | $0.72 | $0.61 | 588,374 | $41.04 M |
| 02/19/2025 | $0.70 | $0.66 (-6.19%) | $0.73 | $0.65 | 362,928 | $43.83 M |
| 02/18/2025 | $0.69 | $0.69 (0.65%) | $0.75 | $0.66 | 228,090 | $46.35 M |
| 02/14/2025 | $0.70 | $0.68 (-2.34%) | $0.73 | $0.66 | 335,202 | $45.38 M |
| 02/13/2025 | $0.61 | $0.68 (11.29%) | $0.70 | $0.61 | 441,221 | $45.38 M |
| 02/12/2025 | $0.64 | $0.62 (-2.76%) | $0.66 | $0.60 | 534,507 | $41.31 M |
| 02/11/2025 | $0.68 | $0.63 (-7.35%) | $0.68 | $0.62 | 709,800 | $42.05 M |
| 02/10/2025 | $0.76 | $0.70 (-7.41%) | $0.76 | $0.69 | 555,586 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
