NasdaqGS - Nasdaq Real Time Price • USD
Generation Bio Co. (GBIO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.0600 | 3.1100 | 2.8500 | 2.9000 | 2.9000 | 92,100 |
Apr 25, 2024 | 2.9100 | 3.0900 | 2.8100 | 3.0100 | 3.0100 | 156,800 |
Apr 24, 2024 | 3.2200 | 3.2240 | 2.9800 | 2.9900 | 2.9900 | 114,500 |
Apr 23, 2024 | 2.8600 | 3.4000 | 2.8280 | 3.2600 | 3.2600 | 213,900 |
Apr 22, 2024 | 2.7800 | 2.9400 | 2.7500 | 2.8100 | 2.8100 | 155,000 |
Apr 19, 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 252,000 |
Apr 18, 2024 | 2.9700 | 3.0750 | 2.7500 | 2.7800 | 2.7800 | 199,200 |
Apr 17, 2024 | 3.1200 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 221,200 |
Apr 16, 2024 | 3.6200 | 3.6600 | 3.1200 | 3.1300 | 3.1300 | 168,400 |
Apr 15, 2024 | 3.6700 | 3.7200 | 3.4150 | 3.7000 | 3.7000 | 262,100 |
Apr 12, 2024 | 3.9600 | 4.0900 | 3.6000 | 3.7000 | 3.7000 | 145,800 |
Apr 11, 2024 | 3.7100 | 4.0400 | 3.7030 | 4.0000 | 4.0000 | 154,400 |
Apr 10, 2024 | 3.9800 | 4.0000 | 3.6400 | 3.7100 | 3.7100 | 145,800 |
Apr 9, 2024 | 4.3900 | 4.5200 | 3.9400 | 3.9800 | 3.9800 | 157,400 |
Apr 8, 2024 | 4.0500 | 4.4200 | 3.9900 | 4.3500 | 4.3500 | 265,400 |
Apr 5, 2024 | 4.0000 | 4.1300 | 3.8800 | 3.9600 | 3.9600 | 287,900 |
Apr 4, 2024 | 4.2200 | 4.2500 | 3.9500 | 4.0300 | 4.0300 | 361,000 |
Apr 3, 2024 | 4.0300 | 4.2500 | 3.9900 | 4.1200 | 4.1200 | 316,900 |
Apr 2, 2024 | 4.1700 | 4.2300 | 3.9080 | 4.1100 | 4.1100 | 261,700 |
Apr 1, 2024 | 4.1500 | 4.6500 | 4.0000 | 4.2900 | 4.2900 | 468,200 |
Mar 28, 2024 | 3.7200 | 4.2900 | 3.7200 | 4.0700 | 4.0700 | 442,500 |
Mar 27, 2024 | 3.2600 | 3.7300 | 3.2300 | 3.7000 | 3.7000 | 335,400 |
Mar 26, 2024 | 3.2900 | 3.3300 | 3.1400 | 3.1700 | 3.1700 | 168,000 |
Mar 25, 2024 | 3.3300 | 3.4000 | 3.1500 | 3.2100 | 3.2100 | 136,000 |
Mar 22, 2024 | 3.3300 | 3.4800 | 3.2650 | 3.3300 | 3.3300 | 200,000 |
Mar 21, 2024 | 3.2400 | 3.4100 | 3.1750 | 3.3400 | 3.3400 | 232,300 |
Mar 20, 2024 | 2.9800 | 3.2400 | 2.9700 | 3.2200 | 3.2200 | 168,500 |
Mar 19, 2024 | 2.9600 | 3.0000 | 2.8100 | 2.9700 | 2.9700 | 126,100 |
Mar 18, 2024 | 3.1100 | 3.1100 | 2.9460 | 2.9600 | 2.9600 | 139,600 |
Mar 15, 2024 | 2.9300 | 3.1200 | 2.8600 | 3.0900 | 3.0900 | 480,600 |
Mar 14, 2024 | 3.0000 | 3.0000 | 2.8350 | 2.9700 | 2.9700 | 139,600 |
Mar 13, 2024 | 3.1000 | 3.1770 | 2.9000 | 3.0000 | 3.0000 | 296,600 |
Mar 12, 2024 | 3.2100 | 3.3150 | 3.0500 | 3.1000 | 3.1000 | 417,000 |
Mar 11, 2024 | 3.5100 | 3.7050 | 3.1450 | 3.2000 | 3.2000 | 448,700 |
Mar 8, 2024 | 3.0100 | 3.6800 | 3.0100 | 3.5100 | 3.5100 | 516,900 |
Mar 7, 2024 | 2.7000 | 3.0100 | 2.6320 | 2.9500 | 2.9500 | 217,200 |
Mar 6, 2024 | 2.9200 | 2.9200 | 2.6800 | 2.7700 | 2.7700 | 183,500 |
Mar 5, 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8600 | 2.8600 | 255,700 |
Mar 4, 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7600 | 2.7600 | 340,000 |
Mar 1, 2024 | 2.5300 | 2.6800 | 2.4400 | 2.6200 | 2.6200 | 336,800 |
Feb 29, 2024 | 2.6000 | 2.7100 | 2.4760 | 2.5100 | 2.5100 | 285,900 |
Feb 28, 2024 | 2.3200 | 2.5900 | 2.3200 | 2.5700 | 2.5700 | 235,000 |
Feb 27, 2024 | 2.2500 | 2.4300 | 2.2330 | 2.3600 | 2.3600 | 266,500 |
Feb 26, 2024 | 2.1500 | 2.2800 | 2.0300 | 2.2100 | 2.2100 | 223,500 |
Feb 23, 2024 | 2.0900 | 2.1400 | 2.0700 | 2.1100 | 2.1100 | 208,200 |
Feb 22, 2024 | 2.1100 | 2.1350 | 1.9950 | 2.1000 | 2.1000 | 179,800 |
Feb 21, 2024 | 2.0000 | 2.0900 | 1.9400 | 2.0300 | 2.0300 | 210,000 |
Feb 20, 2024 | 2.0700 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 276,300 |
Feb 16, 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1350 | 2.1350 | 198,300 |
Feb 15, 2024 | 2.0000 | 2.1300 | 1.9900 | 2.0700 | 2.0700 | 194,200 |
Feb 14, 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 173,900 |
Feb 13, 2024 | 2.0100 | 2.0100 | 1.8600 | 1.9200 | 1.9200 | 330,200 |
Feb 12, 2024 | 1.9800 | 2.1600 | 1.9800 | 2.0700 | 2.0700 | 235,200 |
Feb 9, 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0100 | 2.0100 | 176,500 |
Feb 8, 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 329,400 |
Feb 7, 2024 | 1.9200 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 165,000 |
Feb 6, 2024 | 1.8500 | 2.0000 | 1.8200 | 1.9500 | 1.9500 | 154,700 |
Feb 5, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 162,900 |
Feb 2, 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 123,800 |
Feb 1, 2024 | 1.8900 | 2.0300 | 1.8300 | 1.9400 | 1.9400 | 217,900 |
Jan 31, 2024 | 1.9000 | 2.0600 | 1.8580 | 1.8800 | 1.8800 | 204,000 |
Jan 30, 2024 | 1.9000 | 1.9250 | 1.8200 | 1.9000 | 1.9000 | 343,700 |
Jan 29, 2024 | 1.7800 | 1.9600 | 1.7500 | 1.9000 | 1.9000 | 224,400 |
Jan 26, 2024 | 1.8200 | 1.8640 | 1.7500 | 1.7800 | 1.7800 | 100,000 |
Jan 25, 2024 | 1.8400 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 145,200 |
Jan 24, 2024 | 1.8900 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 288,300 |
Jan 23, 2024 | 1.8300 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 298,400 |
Jan 22, 2024 | 1.7300 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 206,800 |
Jan 19, 2024 | 1.7800 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 143,200 |
Jan 18, 2024 | 1.8100 | 1.8200 | 1.6600 | 1.7600 | 1.7600 | 275,000 |
Jan 17, 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 267,000 |
Jan 16, 2024 | 1.8100 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 524,500 |
Jan 12, 2024 | 2.0800 | 2.1400 | 1.8900 | 1.9100 | 1.9100 | 283,500 |
Jan 11, 2024 | 2.2300 | 2.2400 | 2.0100 | 2.0400 | 2.0400 | 426,100 |
Jan 10, 2024 | 1.9600 | 2.2500 | 1.9200 | 2.2200 | 2.2200 | 529,300 |
Jan 9, 2024 | 1.9300 | 2.0000 | 1.8700 | 1.9550 | 1.9550 | 509,700 |
Jan 8, 2024 | 1.9300 | 2.0300 | 1.8350 | 1.9600 | 1.9600 | 199,400 |
Jan 5, 2024 | 1.8800 | 2.0200 | 1.7900 | 1.9400 | 1.9400 | 421,100 |
Jan 4, 2024 | 1.8600 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 478,900 |
Jan 3, 2024 | 1.8600 | 1.9900 | 1.7950 | 1.8700 | 1.8700 | 451,900 |
Jan 2, 2024 | 1.6200 | 1.9500 | 1.6200 | 1.8600 | 1.8600 | 885,400 |
Dec 29, 2023 | 1.8000 | 1.8300 | 1.6400 | 1.6500 | 1.6500 | 1,084,100 |
Dec 28, 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 485,300 |
Dec 27, 2023 | 1.8600 | 1.8880 | 1.7600 | 1.8300 | 1.8300 | 455,200 |
Dec 26, 2023 | 1.9300 | 1.9700 | 1.8250 | 1.8500 | 1.8500 | 756,700 |
Dec 22, 2023 | 1.8300 | 2.1100 | 1.7800 | 1.9100 | 1.9100 | 1,707,600 |
Dec 21, 2023 | 1.7500 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 409,900 |
Dec 20, 2023 | 1.9000 | 1.9700 | 1.6750 | 1.7000 | 1.7000 | 568,200 |
Dec 19, 2023 | 1.9200 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 261,900 |
Dec 18, 2023 | 1.9900 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 458,700 |
Dec 15, 2023 | 2.0500 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 791,300 |
Dec 14, 2023 | 2.1000 | 2.1900 | 1.9600 | 2.0300 | 2.0300 | 428,300 |
Dec 13, 2023 | 1.8000 | 2.0300 | 1.7500 | 2.0300 | 2.0300 | 478,000 |
Dec 12, 2023 | 1.8800 | 1.9500 | 1.7800 | 1.8000 | 1.8000 | 1,206,300 |
Dec 11, 2023 | 1.6900 | 1.8200 | 1.5800 | 1.7800 | 1.7800 | 1,261,500 |
Dec 8, 2023 | 1.7700 | 1.9300 | 1.6000 | 1.7100 | 1.7100 | 687,000 |
Dec 7, 2023 | 1.6700 | 1.7800 | 1.5900 | 1.7700 | 1.7700 | 669,900 |
Dec 6, 2023 | 1.4300 | 1.6700 | 1.4100 | 1.6600 | 1.6600 | 1,132,900 |
Dec 5, 2023 | 1.4600 | 1.4900 | 1.2800 | 1.3300 | 1.3300 | 606,400 |
Dec 4, 2023 | 1.3400 | 1.5800 | 1.3400 | 1.5100 | 1.5100 | 1,047,200 |
Dec 1, 2023 | 1.1300 | 1.5600 | 1.1300 | 1.3900 | 1.3900 | 3,107,500 |
Nov 30, 2023 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 283,500 |
Nov 29, 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 435,600 |
Nov 28, 2023 | 1.1700 | 1.1750 | 1.1000 | 1.1200 | 1.1200 | 309,500 |
Nov 27, 2023 | 1.2300 | 1.2300 | 1.1300 | 1.1600 | 1.1600 | 354,100 |
Nov 24, 2023 | 1.2000 | 1.2400 | 1.1850 | 1.2100 | 1.2100 | 284,900 |
Nov 22, 2023 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 615,800 |
Nov 21, 2023 | 1.2600 | 1.2600 | 1.1500 | 1.1500 | 1.1500 | 431,700 |
Nov 20, 2023 | 1.1900 | 1.3100 | 1.1650 | 1.2600 | 1.2600 | 585,400 |
Nov 17, 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1350 | 1.1350 | 324,400 |
Nov 16, 2023 | 1.1800 | 1.2100 | 1.0600 | 1.1200 | 1.1200 | 608,200 |
Nov 15, 2023 | 1.2400 | 1.3400 | 1.1800 | 1.1800 | 1.1800 | 510,700 |
Nov 14, 2023 | 1.2400 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 1,711,800 |
Nov 13, 2023 | 1.1100 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 415,000 |
Nov 10, 2023 | 1.1400 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 2,238,400 |
Nov 9, 2023 | 1.1500 | 1.1800 | 1.0200 | 1.0400 | 1.0400 | 748,100 |
Nov 8, 2023 | 1.2500 | 1.2800 | 1.1000 | 1.1700 | 1.1700 | 1,134,600 |
Nov 7, 2023 | 1.2200 | 1.2700 | 1.1400 | 1.2200 | 1.2200 | 777,800 |
Nov 6, 2023 | 1.3200 | 1.3700 | 1.1400 | 1.1600 | 1.1600 | 561,700 |
Nov 3, 2023 | 1.0300 | 1.4200 | 0.9900 | 1.3200 | 1.3200 | 2,579,600 |
Nov 2, 2023 | 0.9600 | 1.0700 | 0.9600 | 1.0000 | 1.0000 | 791,900 |
Nov 1, 2023 | 0.9350 | 0.9850 | 0.9100 | 0.9750 | 0.9750 | 514,500 |
Oct 31, 2023 | 0.9290 | 0.9630 | 0.9200 | 0.9380 | 0.9380 | 1,766,500 |
Oct 30, 2023 | 0.8940 | 0.9840 | 0.8940 | 0.9580 | 0.9580 | 493,700 |
Oct 27, 2023 | 0.9450 | 0.9580 | 0.8930 | 0.9140 | 0.9140 | 464,600 |
Oct 26, 2023 | 0.9500 | 0.9700 | 0.8850 | 0.9580 | 0.9580 | 1,149,500 |
Oct 25, 2023 | 0.9700 | 0.9700 | 0.8600 | 0.9380 | 0.9380 | 1,841,500 |
Oct 24, 2023 | 0.9300 | 1.0000 | 0.9260 | 0.9380 | 0.9380 | 1,693,400 |
Oct 23, 2023 | 1.1000 | 1.1700 | 0.9200 | 0.9210 | 0.9210 | 1,800,300 |
Oct 20, 2023 | 1.3600 | 1.3700 | 1.0900 | 1.1200 | 1.1200 | 3,373,800 |
Oct 19, 2023 | 2.3500 | 2.3720 | 1.1700 | 1.2000 | 1.2000 | 1,558,800 |
Oct 18, 2023 | 3.1600 | 3.1600 | 2.3050 | 2.4100 | 2.4100 | 3,080,900 |
Oct 17, 2023 | 3.1900 | 3.3250 | 3.0800 | 3.1100 | 3.1100 | 122,900 |
Oct 16, 2023 | 3.1000 | 3.4100 | 3.0600 | 3.2500 | 3.2500 | 365,100 |
Oct 13, 2023 | 3.2600 | 3.4600 | 3.2000 | 3.2400 | 3.2400 | 168,800 |
Oct 12, 2023 | 3.3100 | 3.3400 | 3.1800 | 3.2700 | 3.2700 | 188,100 |
Oct 11, 2023 | 3.3500 | 3.4800 | 3.2200 | 3.2500 | 3.2500 | 123,900 |
Oct 10, 2023 | 3.2800 | 3.5900 | 3.1900 | 3.3500 | 3.3500 | 210,200 |
Oct 9, 2023 | 3.1600 | 3.4100 | 3.0460 | 3.2700 | 3.2700 | 186,500 |
Oct 6, 2023 | 3.3500 | 3.3600 | 3.1500 | 3.2100 | 3.2100 | 141,300 |
Oct 5, 2023 | 3.1600 | 3.4550 | 3.1500 | 3.3300 | 3.3300 | 174,900 |
Oct 4, 2023 | 3.2100 | 3.2760 | 3.1000 | 3.1900 | 3.1900 | 74,200 |
Oct 3, 2023 | 3.2500 | 3.3200 | 3.1550 | 3.2150 | 3.2150 | 88,800 |
Oct 2, 2023 | 3.6800 | 3.9100 | 3.1500 | 3.2100 | 3.2100 | 184,300 |
Sep 29, 2023 | 4.0700 | 4.0700 | 3.7250 | 3.7900 | 3.7900 | 87,500 |
Sep 28, 2023 | 3.7800 | 3.9200 | 3.6500 | 3.7700 | 3.7700 | 91,600 |
Sep 27, 2023 | 3.7900 | 3.9400 | 3.6300 | 3.7700 | 3.7700 | 121,000 |
Sep 26, 2023 | 3.5800 | 3.8800 | 3.5500 | 3.6800 | 3.6800 | 146,000 |
Sep 25, 2023 | 3.8400 | 3.8400 | 3.5100 | 3.6500 | 3.6500 | 129,000 |
Sep 22, 2023 | 3.9500 | 3.9500 | 3.7500 | 3.7800 | 3.7800 | 78,200 |
Sep 21, 2023 | 3.9700 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 57,500 |
Sep 20, 2023 | 4.0800 | 4.1500 | 3.9900 | 4.0200 | 4.0200 | 55,700 |
Sep 19, 2023 | 4.0400 | 4.1800 | 3.9300 | 4.0600 | 4.0600 | 105,500 |
Sep 18, 2023 | 4.1100 | 4.1400 | 3.9300 | 4.0400 | 4.0400 | 89,100 |
Sep 15, 2023 | 4.0900 | 4.1860 | 3.9700 | 4.1000 | 4.1000 | 334,700 |
Sep 14, 2023 | 4.0800 | 4.1900 | 4.0400 | 4.0900 | 4.0900 | 81,900 |
Sep 13, 2023 | 4.1800 | 4.2600 | 4.0500 | 4.0700 | 4.0700 | 82,400 |
Sep 12, 2023 | 4.7000 | 4.7200 | 4.1700 | 4.2100 | 4.2100 | 142,800 |
Sep 11, 2023 | 4.7100 | 4.8300 | 4.5860 | 4.7100 | 4.7100 | 52,500 |
Sep 8, 2023 | 4.5400 | 4.7400 | 4.5400 | 4.6200 | 4.6200 | 65,600 |
Sep 7, 2023 | 4.7500 | 4.8700 | 4.6200 | 4.6500 | 4.6500 | 63,500 |
Sep 6, 2023 | 4.8400 | 4.9250 | 4.6300 | 4.7600 | 4.7600 | 73,400 |
Sep 5, 2023 | 5.0400 | 5.0900 | 4.7100 | 4.8700 | 4.8700 | 66,600 |
Sep 1, 2023 | 4.8100 | 5.1000 | 4.8100 | 5.0600 | 5.0600 | 81,800 |
Aug 31, 2023 | 5.0200 | 5.1900 | 4.7500 | 4.7800 | 4.7800 | 155,200 |
Aug 30, 2023 | 5.3300 | 5.4960 | 4.9650 | 5.0300 | 5.0300 | 89,800 |
Aug 29, 2023 | 5.0700 | 5.4200 | 4.9720 | 5.3600 | 5.3600 | 84,000 |
Aug 28, 2023 | 4.7300 | 5.1300 | 4.7200 | 5.0900 | 5.0900 | 74,200 |
Aug 25, 2023 | 4.9700 | 4.9700 | 4.5300 | 4.7300 | 4.7300 | 114,800 |
Aug 24, 2023 | 5.0500 | 5.0500 | 4.7600 | 4.9400 | 4.9400 | 83,700 |
Aug 23, 2023 | 4.9300 | 5.1500 | 4.8300 | 5.0200 | 5.0200 | 61,600 |
Aug 22, 2023 | 4.9200 | 5.1300 | 4.8700 | 4.9400 | 4.9400 | 65,300 |
Aug 21, 2023 | 4.7400 | 5.0100 | 4.7260 | 4.8900 | 4.8900 | 66,300 |
Aug 18, 2023 | 4.6300 | 4.8800 | 4.6300 | 4.7900 | 4.7900 | 75,900 |
Aug 17, 2023 | 4.4900 | 4.7900 | 4.4400 | 4.7100 | 4.7100 | 98,400 |
Aug 16, 2023 | 4.5800 | 4.6950 | 4.4400 | 4.5300 | 4.5300 | 120,000 |
Aug 15, 2023 | 4.5200 | 4.5900 | 4.4250 | 4.5200 | 4.5200 | 74,300 |
Aug 14, 2023 | 4.3000 | 4.5900 | 4.2200 | 4.5300 | 4.5300 | 83,600 |
Aug 11, 2023 | 4.3600 | 4.5690 | 4.2900 | 4.3300 | 4.3300 | 81,200 |
Aug 10, 2023 | 4.3100 | 4.5400 | 4.3100 | 4.3500 | 4.3500 | 101,000 |
Aug 9, 2023 | 4.4900 | 4.5850 | 4.2600 | 4.3000 | 4.3000 | 90,200 |
Aug 8, 2023 | 4.3700 | 4.5900 | 4.3700 | 4.4900 | 4.4900 | 62,900 |
Aug 7, 2023 | 4.4100 | 4.6150 | 4.2530 | 4.4100 | 4.4100 | 103,100 |
Aug 4, 2023 | 4.6000 | 4.7600 | 4.4500 | 4.4500 | 4.4500 | 89,200 |
Aug 3, 2023 | 4.4700 | 4.6900 | 4.3010 | 4.4900 | 4.4900 | 91,800 |
Aug 2, 2023 | 4.7000 | 4.7700 | 4.3900 | 4.4800 | 4.4800 | 114,900 |
Aug 1, 2023 | 5.0500 | 5.1200 | 4.7000 | 4.7400 | 4.7400 | 136,200 |
Jul 31, 2023 | 5.1900 | 5.1900 | 4.9900 | 5.0800 | 5.0800 | 142,400 |
Jul 28, 2023 | 5.0500 | 5.2400 | 4.9900 | 5.1500 | 5.1500 | 88,400 |
Jul 27, 2023 | 5.1000 | 5.2100 | 4.9000 | 4.9700 | 4.9700 | 143,900 |
Jul 26, 2023 | 4.8700 | 5.0500 | 4.7200 | 5.0500 | 5.0500 | 119,000 |
Jul 25, 2023 | 5.2400 | 5.2950 | 4.7200 | 4.8800 | 4.8800 | 155,600 |
Jul 24, 2023 | 5.2800 | 5.3500 | 5.1150 | 5.2600 | 5.2600 | 81,900 |
Jul 21, 2023 | 5.3100 | 5.3500 | 5.0350 | 5.2500 | 5.2500 | 121,600 |
Jul 20, 2023 | 5.1300 | 5.3500 | 4.8700 | 5.2600 | 5.2600 | 155,700 |
Jul 19, 2023 | 5.2100 | 5.6900 | 5.0900 | 5.1200 | 5.1200 | 242,800 |
Jul 18, 2023 | 5.3500 | 5.4500 | 5.1700 | 5.2200 | 5.2200 | 105,000 |
Jul 17, 2023 | 4.9800 | 5.3100 | 4.9800 | 5.3000 | 5.3000 | 204,400 |
Jul 14, 2023 | 5.0500 | 5.1500 | 4.7700 | 5.0800 | 5.0800 | 258,000 |
Jul 13, 2023 | 6.9500 | 6.9660 | 4.9300 | 5.0300 | 5.0300 | 383,800 |
Jul 12, 2023 | 6.8600 | 6.9800 | 6.5700 | 6.9000 | 6.9000 | 208,100 |
Jul 11, 2023 | 5.6900 | 6.8500 | 5.6900 | 6.6900 | 6.6900 | 366,700 |
Jul 10, 2023 | 5.4400 | 5.7490 | 5.2030 | 5.6800 | 5.6800 | 101,000 |
Jul 7, 2023 | 5.0800 | 5.4700 | 5.0600 | 5.4400 | 5.4400 | 117,200 |
Jul 6, 2023 | 5.1900 | 5.1900 | 4.8900 | 5.0500 | 5.0500 | 135,100 |
Jul 5, 2023 | 4.9900 | 5.2500 | 4.9600 | 5.2500 | 5.2500 | 109,600 |
Jul 3, 2023 | 5.2900 | 5.2950 | 4.9700 | 5.1100 | 5.1100 | 118,300 |
Jun 30, 2023 | 4.9500 | 5.7700 | 4.8400 | 5.5000 | 5.5000 | 213,100 |
Jun 29, 2023 | 4.9800 | 5.1200 | 4.8500 | 5.0200 | 5.0200 | 307,800 |
Jun 28, 2023 | 4.7200 | 5.0400 | 4.5800 | 5.0100 | 5.0100 | 209,900 |
Jun 27, 2023 | 5.6100 | 5.6100 | 4.6100 | 4.7200 | 4.7200 | 213,000 |
Jun 26, 2023 | 5.6000 | 6.0900 | 5.4800 | 5.6100 | 5.6100 | 434,100 |
Jun 23, 2023 | 5.2700 | 5.7900 | 4.9700 | 5.6700 | 5.6700 | 654,600 |
Jun 22, 2023 | 5.2500 | 5.4300 | 5.0800 | 5.4100 | 5.4100 | 100,400 |
Jun 21, 2023 | 5.0100 | 5.4000 | 4.9000 | 5.3500 | 5.3500 | 129,100 |
Jun 20, 2023 | 5.0900 | 5.1500 | 4.7450 | 5.0500 | 5.0500 | 149,500 |
Jun 16, 2023 | 5.0700 | 5.1400 | 4.7300 | 5.0900 | 5.0900 | 465,600 |
Jun 15, 2023 | 4.9000 | 5.0400 | 4.7400 | 4.9600 | 4.9600 | 118,900 |
Jun 14, 2023 | 5.5400 | 5.5400 | 4.7100 | 4.9400 | 4.9400 | 209,700 |
Jun 13, 2023 | 5.2100 | 5.7900 | 5.1750 | 5.5000 | 5.5000 | 264,800 |
Jun 12, 2023 | 4.8400 | 5.4000 | 4.7400 | 5.1500 | 5.1500 | 213,300 |
Jun 9, 2023 | 4.8300 | 4.9000 | 4.6850 | 4.8400 | 4.8400 | 93,400 |
Jun 8, 2023 | 4.7300 | 5.0000 | 4.5800 | 4.8300 | 4.8300 | 163,100 |
Jun 7, 2023 | 4.4400 | 4.8100 | 4.3340 | 4.7800 | 4.7800 | 238,100 |
Jun 6, 2023 | 3.8900 | 4.4000 | 3.8480 | 4.3700 | 4.3700 | 152,800 |
Jun 5, 2023 | 3.8900 | 3.9900 | 3.8600 | 3.9200 | 3.9200 | 73,500 |
Jun 2, 2023 | 3.6500 | 3.9300 | 3.4900 | 3.9300 | 3.9300 | 135,300 |
Jun 1, 2023 | 3.5000 | 3.6800 | 3.1500 | 3.5600 | 3.5600 | 203,700 |
May 31, 2023 | 3.7800 | 3.8730 | 3.5000 | 3.5000 | 3.5000 | 245,900 |
May 30, 2023 | 4.1800 | 4.2800 | 3.7200 | 3.7800 | 3.7800 | 148,200 |
May 26, 2023 | 4.0400 | 4.2000 | 4.0000 | 4.1800 | 4.1800 | 76,300 |
May 25, 2023 | 4.2500 | 4.2500 | 3.9800 | 4.0300 | 4.0300 | 73,600 |
May 24, 2023 | 4.2200 | 4.3100 | 3.9200 | 4.2700 | 4.2700 | 130,400 |
May 23, 2023 | 4.2100 | 4.3900 | 4.1300 | 4.2500 | 4.2500 | 153,200 |
May 22, 2023 | 4.2400 | 4.4000 | 4.0800 | 4.1900 | 4.1900 | 129,400 |
May 19, 2023 | 4.2500 | 4.3020 | 4.1200 | 4.2400 | 4.2400 | 121,900 |
May 18, 2023 | 4.1900 | 4.3090 | 4.0900 | 4.1700 | 4.1700 | 104,400 |
May 17, 2023 | 4.5700 | 4.6120 | 3.9900 | 4.1900 | 4.1900 | 333,100 |
May 16, 2023 | 4.6500 | 4.6500 | 4.4500 | 4.5400 | 4.5400 | 112,700 |
May 15, 2023 | 4.5300 | 4.8900 | 4.4310 | 4.6900 | 4.6900 | 107,600 |
May 12, 2023 | 4.6800 | 4.6800 | 4.3700 | 4.5300 | 4.5300 | 93,300 |
May 11, 2023 | 4.6000 | 4.7850 | 4.4300 | 4.5800 | 4.5800 | 99,900 |
May 10, 2023 | 4.8600 | 5.1000 | 4.7200 | 4.9400 | 4.9400 | 157,600 |
May 9, 2023 | 4.6200 | 4.8400 | 4.5600 | 4.8200 | 4.8200 | 69,200 |
May 8, 2023 | 4.7100 | 4.7100 | 4.5800 | 4.6700 | 4.6700 | 71,700 |
May 5, 2023 | 4.7000 | 4.8200 | 4.6300 | 4.6800 | 4.6800 | 76,500 |
May 4, 2023 | 4.4600 | 4.6400 | 4.3400 | 4.6400 | 4.6400 | 109,700 |
May 3, 2023 | 4.6300 | 4.7000 | 4.3700 | 4.4900 | 4.4900 | 216,400 |
May 2, 2023 | 5.0300 | 5.0300 | 4.5200 | 4.5900 | 4.5900 | 129,600 |
May 1, 2023 | 4.8900 | 5.0400 | 4.8100 | 5.0200 | 5.0200 | 113,200 |
Apr 28, 2023 | 4.6100 | 5.0800 | 4.4800 | 4.9200 | 4.9200 | 183,800 |
Apr 27, 2023 | 4.6200 | 4.6900 | 4.4750 | 4.6300 | 4.6300 | 131,700 |
Related Tickers
PMVP PMV Pharmaceuticals, Inc.
1.7500
+2.34%
ALXO ALX Oncology Holdings Inc.
16.86
-0.06%
ANNX Annexon, Inc.
4.7000
+2.40%
PASG Passage Bio, Inc.
1.3200
+8.20%
INZY Inozyme Pharma, Inc.
4.4400
+2.54%
LYEL Lyell Immunopharma, Inc.
2.1700
-1.36%
ALGS Aligos Therapeutics, Inc.
0.7820
-4.40%
ELEV Elevation Oncology, Inc.
3.6200
-0.69%
IPSC Century Therapeutics, Inc.
2.8800
-8.57%
TSHA Taysha Gene Therapies, Inc.
2.3900
+3.91%