Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Bio Co. - Common stock (NQ:GBIO)

0.3782 -0.0118 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.3879 0.3898 0.3657 0.3782 308,572 -0.01(-2.58%)
May 29, 2025 0.3700 0.4051 0.3690 0.3882 684,310 +0.02(+5.89%)
May 28, 2025 0.3750 0.3899 0.3666 0.3666 168,815 -0.00(-1.11%)
May 27, 2025 0.3800 0.3812 0.3670 0.3707 376,700 +0.00(+0.16%)
May 23, 2025 0.3779 0.3800 0.3652 0.3701 295,665 -0.01(-2.58%)
May 22, 2025 0.3900 0.4060 0.3777 0.3799 176,409 -0.01(-3.38%)
May 21, 2025 0.4019 0.4070 0.3800 0.3932 267,390 -0.01(-2.16%)
May 20, 2025 0.3900 0.4067 0.3900 0.4019 190,128 +0.00(+0.02%)
May 19, 2025 0.3900 0.4060 0.3750 0.4018 469,548 +0.02(+5.38%)
May 16, 2025 0.3740 0.3847 0.3620 0.3813 353,173 +0.01(+1.52%)
May 15, 2025 0.3828 0.3828 0.3674 0.3756 202,129 -0.01(-1.88%)
May 14, 2025 0.4000 0.3990 0.3714 0.3828 819,958 -0.01(-2.52%)
May 13, 2025 0.3900 0.3973 0.3760 0.3927 310,955 +0.00(+0.59%)
May 12, 2025 0.3800 0.4184 0.3701 0.3904 901,240 +0.03(+8.44%)
May 09, 2025 0.3800 0.3958 0.3501 0.3600 763,068 +0.00(+0.06%)
May 08, 2025 0.4000 0.4079 0.3560 0.3598 1,196,292 -0.03(-7.77%)
May 07, 2025 0.3881 0.3952 0.3744 0.3901 987,183 +0.02(+4.22%)
May 06, 2025 0.4268 0.4323 0.3637 0.3743 574,258 -0.03(-8.42%)
May 05, 2025 0.4200 0.4490 0.4002 0.4087 260,943 -0.03(-6.24%)
May 02, 2025 0.4470 0.4540 0.4317 0.4359 219,308 -0.00(-0.93%)
May 01, 2025 0.4331 0.4495 0.4200 0.4400 290,985 +0.01(+1.59%)
Apr 30, 2025 0.4140 0.4360 0.4001 0.4331 350,451 +0.01(+2.53%)
Apr 29, 2025 0.4400 0.4399 0.4170 0.4224 171,962 -0.01(-2.09%)
Apr 28, 2025 0.4255 0.4351 0.4221 0.4314 216,147 +0.00(+1.01%)
Apr 25, 2025 0.4177 0.4400 0.4100 0.4271 316,250 +0.01(+1.55%)
Apr 24, 2025 0.4338 0.4400 0.4140 0.4206 408,532 -0.03(-6.62%)
Apr 23, 2025 0.4100 0.4592 0.4099 0.4504 647,353 +0.04(+9.99%)
Apr 22, 2025 0.4200 0.4229 0.3940 0.4095 426,307 -0.01(-1.80%)
Apr 21, 2025 0.3921 0.4600 0.3818 0.4170 1,009,686 +0.02(+6.35%)
Apr 17, 2025 0.3410 0.3966 0.3406 0.3921 402,701 +0.05(+13.03%)
Apr 16, 2025 0.3600 0.3700 0.3349 0.3469 386,224 -0.02(-5.68%)
Apr 15, 2025 0.3700 0.3979 0.3537 0.3678 512,291 -0.01(-1.66%)
Apr 14, 2025 0.3900 0.4000 0.3660 0.3740 658,947 -0.01(-3.43%)
Apr 11, 2025 0.3510 0.3873 0.3364 0.3873 324,845 +0.04(+10.97%)
Apr 10, 2025 0.4000 0.4000 0.3331 0.3490 472,141 -0.02(-6.31%)
Apr 09, 2025 0.3200 0.3851 0.3160 0.3725 944,935 +0.05(+14.97%)
Apr 08, 2025 0.3900 0.3996 0.3205 0.3240 483,162 -0.05(-13.69%)
Apr 07, 2025 0.3650 0.4017 0.3462 0.3754 522,069 +0.00(+0.78%)
Apr 04, 2025 0.3856 0.3995 0.3630 0.3725 820,881 -0.03(-6.29%)
Apr 03, 2025 0.3700 0.4141 0.3600 0.3975 732,270 +0.03(+7.37%)
Apr 02, 2025 0.3700 0.3844 0.3560 0.3702 944,232 +0.00(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.