ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Generation Bio Co. (NQ: GBIO )

2.520 -0.070 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 2.470 2.575 2.470 2.520 57,487 -0.07(-2.70%)
Aug 21, 2024 2.610 2.730 2.500 2.590 67,890 +0.03(+1.17%)
Aug 20, 2024 2.640 2.689 2.530 2.560 41,298 -0.11(-4.12%)
Aug 19, 2024 2.550 2.749 2.530 2.670 56,037 +0.17(+6.80%)
Aug 16, 2024 2.630 2.630 2.420 2.500 43,781 -0.14(-5.30%)
Aug 15, 2024 2.460 2.730 2.410 2.640 72,809 +0.31(+13.30%)
Aug 14, 2024 2.550 2.555 2.310 2.330 60,985 -0.20(-7.91%)
Aug 13, 2024 2.370 2.540 2.345 2.530 38,846 +0.18(+7.66%)
Aug 12, 2024 2.390 2.460 2.280 2.350 68,550 +0.00(+0.00%)
Aug 09, 2024 2.420 2.435 2.240 2.350 101,615 -0.05(-2.08%)
Aug 08, 2024 2.350 2.660 2.330 2.400 60,064 +0.18(+8.11%)
Aug 07, 2024 2.480 2.500 2.209 2.220 73,579 -0.23(-9.39%)
Aug 06, 2024 2.400 2.560 2.260 2.450 83,000 +0.17(+7.46%)
Aug 05, 2024 2.700 2.755 2.240 2.280 246,685 -0.69(-23.23%)
Aug 02, 2024 2.910 3.150 2.910 2.970 98,462 -0.19(-6.01%)
Aug 01, 2024 3.310 3.435 2.990 3.160 253,800 -0.18(-5.39%)
Jul 31, 2024 3.270 3.430 3.180 3.340 101,702 +0.10(+3.09%)
Jul 30, 2024 3.130 3.250 3.080 3.240 56,018 +0.13(+4.18%)
Jul 29, 2024 3.490 3.580 3.070 3.110 75,974 -0.40(-11.40%)
Jul 26, 2024 3.540 3.650 3.320 3.510 70,732 +0.09(+2.63%)
Jul 25, 2024 3.110 3.530 3.110 3.420 111,899 +0.35(+11.40%)
Jul 24, 2024 3.110 3.210 3.040 3.070 127,897 -0.08(-2.54%)
Jul 23, 2024 2.930 3.270 2.910 3.150 121,022 +0.22(+7.51%)
Jul 22, 2024 2.870 3.010 2.750 2.930 62,388 +0.05(+1.74%)
Jul 19, 2024 2.840 3.020 2.830 2.880 60,860 +0.06(+2.13%)
Jul 18, 2024 3.020 3.200 2.780 2.820 95,515 -0.22(-7.24%)
Jul 17, 2024 3.110 3.330 2.890 3.040 113,969 -0.15(-4.70%)
Jul 16, 2024 2.900 3.240 2.880 3.190 133,454 +0.26(+8.87%)
Jul 15, 2024 2.760 2.970 2.700 2.930 106,020 +0.20(+7.33%)
Jul 12, 2024 2.880 2.980 2.575 2.730 133,421 -0.07(-2.50%)
Jul 11, 2024 2.450 2.860 2.330 2.800 119,607 +0.47(+20.17%)
Jul 10, 2024 2.400 2.440 2.310 2.330 53,339 -0.05(-2.10%)
Jul 09, 2024 2.350 2.430 2.350 2.380 64,131 +0.03(+1.28%)
Jul 08, 2024 2.170 2.410 2.160 2.350 157,298 +0.19(+8.80%)
Jul 05, 2024 2.440 2.500 2.080 2.160 180,705 -0.28(-11.48%)
Jul 03, 2024 2.350 2.490 2.335 2.440 184,791 +0.10(+4.27%)
Jul 02, 2024 2.550 2.605 2.320 2.340 106,658 -0.23(-8.95%)
Jul 01, 2024 2.740 2.740 2.560 2.570 121,559 -0.25(-8.87%)
Jun 28, 2024 2.880 2.881 2.740 2.820 812,466 -0.03(-1.05%)
Jun 27, 2024 2.830 2.900 2.700 2.850 89,913 +0.05(+1.79%)
Jun 26, 2024 2.780 2.830 2.710 2.800 127,726 -0.03(-1.06%)
Jun 25, 2024 2.790 2.870 2.730 2.830 69,435 +0.04(+1.43%)
Jun 24, 2024 2.740 2.870 2.680 2.790 141,715 +0.04(+1.45%)
Jun 21, 2024 2.630 2.770 2.630 2.750 222,443 +0.11(+4.17%)
Jun 20, 2024 2.650 2.785 2.520 2.640 231,997 -0.06(-2.22%)
Jun 18, 2024 2.960 2.965 2.680 2.700 159,768 -0.22(-7.53%)
Jun 17, 2024 2.740 2.970 2.630 2.920 157,420 +0.18(+6.57%)
Jun 14, 2024 3.350 3.420 2.720 2.740 170,094 -0.68(-19.88%)
Jun 13, 2024 3.290 3.500 3.290 3.420 114,280 +0.12(+3.64%)
Jun 12, 2024 3.260 3.410 3.145 3.300 118,484 +0.18(+5.77%)
Jun 11, 2024 2.970 3.210 2.905 3.120 83,803 +0.13(+4.35%)
Jun 10, 2024 3.180 3.210 2.920 2.990 130,476 -0.27(-8.28%)
Jun 07, 2024 3.260 3.350 3.212 3.260 126,675 -0.06(-1.81%)
Jun 06, 2024 3.280 3.460 3.280 3.320 120,427 +0.03(+0.91%)
Jun 05, 2024 3.160 3.305 3.160 3.290 94,230 +0.17(+5.45%)
Jun 04, 2024 3.050 3.190 3.030 3.120 80,527 +0.06(+1.96%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.