Generation Bio Co. (GBIO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:33PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 3.0700 | 3.1050 | 2.9500 | 2.9700 | 2.9700 | 35,786 |
| 10 may 2024 | 3.2900 | 3.2900 | 2.9900 | 2.9900 | 2.9900 | 117,900 |
| 09 may 2024 | 3.1400 | 3.3000 | 3.0900 | 3.2600 | 3.2600 | 109,900 |
| 08 may 2024 | 3.1500 | 3.3310 | 3.0300 | 3.1000 | 3.1000 | 58,900 |
| 07 may 2024 | 3.3500 | 3.5360 | 3.1700 | 3.1800 | 3.1800 | 146,200 |
| 06 may 2024 | 3.1800 | 3.3600 | 2.9500 | 3.3500 | 3.3500 | 247,800 |
| 03 may 2024 | 3.2800 | 3.3600 | 3.1700 | 3.1700 | 3.1700 | 63,900 |
| 02 may 2024 | 2.9900 | 3.1300 | 2.9200 | 3.1100 | 3.1100 | 410,900 |
| 01 may 2024 | 2.8400 | 3.0260 | 2.8400 | 2.9100 | 2.9100 | 185,600 |
| 30 abr 2024 | 2.8300 | 3.1400 | 2.8300 | 2.8300 | 2.8300 | 126,100 |
| 29 abr 2024 | 2.9000 | 3.0500 | 2.8500 | 2.8500 | 2.8500 | 808,800 |
| 26 abr 2024 | 3.0600 | 3.1100 | 2.8500 | 2.9000 | 2.9000 | 92,100 |
| 25 abr 2024 | 2.9100 | 3.0900 | 2.8100 | 3.0100 | 3.0100 | 156,800 |
| 24 abr 2024 | 3.2200 | 3.2240 | 2.9800 | 2.9900 | 2.9900 | 114,500 |
| 23 abr 2024 | 2.8600 | 3.4000 | 2.8280 | 3.2600 | 3.2600 | 213,900 |
| 22 abr 2024 | 2.7800 | 2.9400 | 2.7500 | 2.8100 | 2.8100 | 155,000 |
| 19 abr 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 252,000 |
| 18 abr 2024 | 2.9700 | 3.0750 | 2.7500 | 2.7800 | 2.7800 | 199,200 |
| 17 abr 2024 | 3.1200 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 221,200 |
| 16 abr 2024 | 3.6200 | 3.6600 | 3.1200 | 3.1300 | 3.1300 | 168,400 |
| 15 abr 2024 | 3.6700 | 3.7200 | 3.4150 | 3.7000 | 3.7000 | 262,100 |
| 12 abr 2024 | 3.9600 | 4.0900 | 3.6000 | 3.7000 | 3.7000 | 145,800 |
| 11 abr 2024 | 3.7100 | 4.0400 | 3.7030 | 4.0000 | 4.0000 | 154,400 |
| 10 abr 2024 | 3.9800 | 4.0000 | 3.6400 | 3.7100 | 3.7100 | 145,800 |
| 09 abr 2024 | 4.3900 | 4.5200 | 3.9400 | 3.9800 | 3.9800 | 157,400 |
| 08 abr 2024 | 4.0500 | 4.4200 | 3.9900 | 4.3500 | 4.3500 | 265,400 |
| 05 abr 2024 | 4.0000 | 4.1300 | 3.8800 | 3.9600 | 3.9600 | 287,900 |
| 04 abr 2024 | 4.2200 | 4.2500 | 3.9500 | 4.0300 | 4.0300 | 361,000 |
| 03 abr 2024 | 4.0300 | 4.2500 | 3.9900 | 4.1200 | 4.1200 | 316,900 |
| 02 abr 2024 | 4.1700 | 4.2300 | 3.9080 | 4.1100 | 4.1100 | 261,700 |
| 01 abr 2024 | 4.1500 | 4.6500 | 4.0000 | 4.2900 | 4.2900 | 468,200 |
| 28 mar 2024 | 3.7200 | 4.2900 | 3.7200 | 4.0700 | 4.0700 | 442,500 |
| 27 mar 2024 | 3.2600 | 3.7300 | 3.2300 | 3.7000 | 3.7000 | 335,400 |
| 26 mar 2024 | 3.2900 | 3.3300 | 3.1400 | 3.1700 | 3.1700 | 168,000 |
| 25 mar 2024 | 3.3300 | 3.4000 | 3.1500 | 3.2100 | 3.2100 | 136,000 |
| 22 mar 2024 | 3.3300 | 3.4800 | 3.2650 | 3.3300 | 3.3300 | 200,000 |
| 21 mar 2024 | 3.2400 | 3.4100 | 3.1750 | 3.3400 | 3.3400 | 232,300 |
| 20 mar 2024 | 2.9800 | 3.2400 | 2.9700 | 3.2200 | 3.2200 | 168,500 |
| 19 mar 2024 | 2.9600 | 3.0000 | 2.8100 | 2.9700 | 2.9700 | 126,100 |
| 18 mar 2024 | 3.1100 | 3.1100 | 2.9460 | 2.9600 | 2.9600 | 139,600 |
| 15 mar 2024 | 2.9300 | 3.1200 | 2.8600 | 3.0900 | 3.0900 | 480,600 |
| 14 mar 2024 | 3.0000 | 3.0000 | 2.8350 | 2.9700 | 2.9700 | 139,600 |
| 13 mar 2024 | 3.1000 | 3.1770 | 2.9000 | 3.0000 | 3.0000 | 296,600 |
| 12 mar 2024 | 3.2100 | 3.3150 | 3.0500 | 3.1000 | 3.1000 | 417,000 |
| 11 mar 2024 | 3.5100 | 3.7050 | 3.1450 | 3.2000 | 3.2000 | 448,700 |
| 08 mar 2024 | 3.0100 | 3.6800 | 3.0100 | 3.5100 | 3.5100 | 516,900 |
| 07 mar 2024 | 2.7000 | 3.0100 | 2.6320 | 2.9500 | 2.9500 | 217,200 |
| 06 mar 2024 | 2.9200 | 2.9200 | 2.6800 | 2.7700 | 2.7700 | 183,500 |
| 05 mar 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8600 | 2.8600 | 255,700 |
| 04 mar 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7600 | 2.7600 | 340,000 |
| 01 mar 2024 | 2.5300 | 2.6800 | 2.4400 | 2.6200 | 2.6200 | 336,800 |
| 29 feb 2024 | 2.6000 | 2.7100 | 2.4760 | 2.5100 | 2.5100 | 285,900 |
| 28 feb 2024 | 2.3200 | 2.5900 | 2.3200 | 2.5700 | 2.5700 | 235,000 |
| 27 feb 2024 | 2.2500 | 2.4300 | 2.2330 | 2.3600 | 2.3600 | 266,500 |
| 26 feb 2024 | 2.1500 | 2.2800 | 2.0300 | 2.2100 | 2.2100 | 223,500 |
| 23 feb 2024 | 2.0900 | 2.1400 | 2.0700 | 2.1100 | 2.1100 | 208,200 |
| 22 feb 2024 | 2.1100 | 2.1350 | 1.9950 | 2.1000 | 2.1000 | 179,800 |
| 21 feb 2024 | 2.0000 | 2.0900 | 1.9400 | 2.0300 | 2.0300 | 210,000 |
| 20 feb 2024 | 2.0700 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 276,300 |
| 16 feb 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1350 | 2.1350 | 198,300 |
| 15 feb 2024 | 2.0000 | 2.1300 | 1.9900 | 2.0700 | 2.0700 | 194,200 |
| 14 feb 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 173,900 |
| 13 feb 2024 | 2.0100 | 2.0100 | 1.8600 | 1.9200 | 1.9200 | 330,200 |
| 12 feb 2024 | 1.9800 | 2.1600 | 1.9800 | 2.0700 | 2.0700 | 235,200 |
| 09 feb 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0100 | 2.0100 | 176,500 |
| 08 feb 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 329,400 |
| 07 feb 2024 | 1.9200 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 165,000 |
| 06 feb 2024 | 1.8500 | 2.0000 | 1.8200 | 1.9500 | 1.9500 | 154,700 |
| 05 feb 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 162,900 |
| 02 feb 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 123,800 |
| 01 feb 2024 | 1.8900 | 2.0300 | 1.8300 | 1.9400 | 1.9400 | 217,900 |
| 31 ene 2024 | 1.9000 | 2.0600 | 1.8580 | 1.8800 | 1.8800 | 204,000 |
| 30 ene 2024 | 1.9000 | 1.9250 | 1.8200 | 1.9000 | 1.9000 | 343,700 |
| 29 ene 2024 | 1.7800 | 1.9600 | 1.7500 | 1.9000 | 1.9000 | 224,400 |
| 26 ene 2024 | 1.8200 | 1.8640 | 1.7500 | 1.7800 | 1.7800 | 100,000 |
| 25 ene 2024 | 1.8400 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 145,200 |
| 24 ene 2024 | 1.8900 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 288,300 |
| 23 ene 2024 | 1.8300 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 298,400 |
| 22 ene 2024 | 1.7300 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 206,800 |
| 19 ene 2024 | 1.7800 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 143,200 |
| 18 ene 2024 | 1.8100 | 1.8200 | 1.6600 | 1.7600 | 1.7600 | 275,000 |
| 17 ene 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 267,000 |
| 16 ene 2024 | 1.8100 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 524,500 |
| 12 ene 2024 | 2.0800 | 2.1400 | 1.8900 | 1.9100 | 1.9100 | 283,500 |
| 11 ene 2024 | 2.2300 | 2.2400 | 2.0100 | 2.0400 | 2.0400 | 426,100 |
| 10 ene 2024 | 1.9600 | 2.2500 | 1.9200 | 2.2200 | 2.2200 | 529,300 |
| 09 ene 2024 | 1.9300 | 2.0000 | 1.8700 | 1.9550 | 1.9550 | 509,700 |
| 08 ene 2024 | 1.9300 | 2.0300 | 1.8350 | 1.9600 | 1.9600 | 199,400 |
| 05 ene 2024 | 1.8800 | 2.0200 | 1.7900 | 1.9400 | 1.9400 | 421,100 |
| 04 ene 2024 | 1.8600 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 478,900 |
| 03 ene 2024 | 1.8600 | 1.9900 | 1.7950 | 1.8700 | 1.8700 | 451,900 |
| 02 ene 2024 | 1.6200 | 1.9500 | 1.6200 | 1.8600 | 1.8600 | 885,400 |
| 29 dic 2023 | 1.8000 | 1.8300 | 1.6400 | 1.6500 | 1.6500 | 1,084,100 |
| 28 dic 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 485,300 |
| 27 dic 2023 | 1.8600 | 1.8880 | 1.7600 | 1.8300 | 1.8300 | 455,200 |
| 26 dic 2023 | 1.9300 | 1.9700 | 1.8250 | 1.8500 | 1.8500 | 756,700 |
| 22 dic 2023 | 1.8300 | 2.1100 | 1.7800 | 1.9100 | 1.9100 | 1,707,600 |
| 21 dic 2023 | 1.7500 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 409,900 |
| 20 dic 2023 | 1.9000 | 1.9700 | 1.6750 | 1.7000 | 1.7000 | 568,200 |
| 19 dic 2023 | 1.9200 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 261,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.