$GBIO: Generation Bio Co. - Common stock
| |
2022-11-03
| | GBIO | 2022-11-03 23:00:47 | | 0.00 | 0.00 | -6.21% | 2022-11-04
| | GBIO | 2022-11-04 07:01:09 | | 7.52 | 0.00 | -6.21% | | GBIO | 2022-11-04 09:00:27 | | 7.52 | 5.29 | -6.21% | | GBIO | 2022-11-04 10:00:51 | | 5.51 | 5.29 | 4.14% | | GBIO | 2022-11-04 11:00:41 | | 5.78 | 5.71 | 8.66% | | GBIO | 2022-11-04 12:00:35 | | 5.75 | 5.70 | 8.29% | | GBIO | 2022-11-04 13:00:45 | | 5.79 | 5.75 | 9.23% | | GBIO | 2022-11-04 15:00:49 | | 5.74 | 5.71 | 7.91% | | GBIO | 2022-11-04 16:00:53 | | 7.52 | 0.00 | 12.24% | | GBIO | 2022-11-04 17:00:49 | | 7.52 | 0.00 | 12.31% | | GBIO | 2022-11-04 19:00:20 | | 7.52 | 0.00 | 12.24% | | GBIO | 2022-11-04 20:00:21 | | 0.00 | 0.00 | 12.24% | | GBIO | 2022-11-04 21:00:23 | | 0.00 | 0.00 | 12.31% | 2022-11-07
| | GBIO | 2022-11-07 10:00:28 | | 0.00 | 5.41 | 12.31% | | GBIO | 2022-11-07 11:00:21 | | 6.13 | 6.09 | 3.03% | | GBIO | 2022-11-07 12:00:53 | | 6.41 | 6.38 | 7.95% | | GBIO | 2022-11-07 13:00:35 | | 6.43 | 6.40 | 8.71% | | GBIO | 2022-11-07 14:01:08 | | 6.31 | 6.27 | 6.25% | | GBIO | 2022-11-07 15:00:47 | | 6.34 | 6.32 | 7.01% | | GBIO | 2022-11-07 16:00:22 | | 6.55 | 6.51 | 10.98% | | GBIO | 2022-11-07 17:00:27 | | 6.84 | 6.33 | 22.54% | | GBIO | 2022-11-07 18:00:20 | | 6.84 | 6.47 | 19.30% | | GBIO | 2022-11-07 19:00:57 | | 6.84 | 6.47 | 21.78% | | GBIO | 2022-11-07 22:03:29 | | 0.00 | 0.00 | 19.30% | 2022-11-08
| | GBIO | 2022-11-08 08:00:27 | | 0.00 | 4.75 | 19.30% | | GBIO | 2022-11-08 11:00:27 | | 6.39 | 6.32 | -2.52% | | GBIO | 2022-11-08 12:00:21 | | 6.43 | 6.39 | -1.17% | | GBIO | 2022-11-08 13:01:14 | | 6.50 | 6.47 | 0.34% | | GBIO | 2022-11-08 14:01:09 | | 6.41 | 6.38 | -1.17% | | GBIO | 2022-11-08 15:00:35 | | 6.25 | 6.21 | -4.19% | | GBIO | 2022-11-08 16:00:38 | | 6.20 | 6.17 | -4.70% | | GBIO | 2022-11-08 17:00:19 | | 6.84 | 4.75 | 5.54% | | GBIO | 2022-11-08 19:00:47 | | 6.84 | 4.75 | 5.10% | | GBIO | 2022-11-08 22:03:01 | | 0.00 | 0.00 | 5.10% | 2022-11-09
| | GBIO | 2022-11-09 08:00:29 | | 7.52 | 0.00 | 5.10% | | GBIO | 2022-11-09 10:00:43 | | 6.83 | 5.51 | 5.10% | | GBIO | 2022-11-09 11:00:34 | | 6.23 | 6.17 | -4.79% | | GBIO | 2022-11-09 12:00:30 | | 5.98 | 5.95 | -7.73% | | GBIO | 2022-11-09 13:00:46 | | 6.06 | 6.03 | -6.34% | | GBIO | 2022-11-09 14:00:46 | | 5.97 | 5.90 | -8.04% | | GBIO | 2022-11-09 15:00:35 | | 5.82 | 5.79 | -10.36% | | GBIO | 2022-11-09 16:00:40 | | 5.70 | 5.67 | -12.21% | | GBIO | 2022-11-09 17:00:21 | | 7.52 | 0.00 | -10.51% | | GBIO | 2022-11-09 21:05:02 | | 0.00 | 0.00 | -10.51% | | GBIO | 2022-11-09 22:00:21 | | 7.52 | 0.00 | -10.51% | 2022-11-10
| | GBIO | 2022-11-10 10:00:23 | | 6.83 | 5.80 | -10.51% | | GBIO | 2022-11-10 11:00:27 | | 6.32 | 5.90 | -10.51% | | GBIO | 2022-11-10 12:01:12 | | 6.36 | 6.30 | -3.40% | | GBIO | 2022-11-10 13:00:51 | | 6.37 | 6.32 | -2.63% | | GBIO | 2022-11-10 14:00:23 | | 6.28 | 6.23 | -3.09% | | GBIO | 2022-11-10 15:01:00 | | 6.48 | 6.45 | -0.15% | | GBIO | 2022-11-10 16:00:54 | | 6.46 | 6.42 | -0.62% | | GBIO | 2022-11-10 17:00:47 | | 6.75 | 0.00 | 0.31% | | GBIO | 2022-11-10 22:00:23 | | 6.75 | 0.00 | 0.35% | 2022-11-11
| | GBIO | 2022-11-11 10:00:45 | | 6.83 | 0.00 | 0.35% | | GBIO | 2022-11-11 11:01:09 | | 6.61 | 6.57 | 13.99% | | GBIO | 2022-11-11 12:00:34 | | 6.58 | 6.54 | 13.30% | | GBIO | 2022-11-11 13:00:22 | | 6.51 | 6.47 | 12.09% | | GBIO | 2022-11-11 14:00:58 | | 6.52 | 6.49 | 12.61% | | GBIO | 2022-11-11 15:00:23 | | 6.50 | 6.48 | 11.92% | | GBIO | 2022-11-11 16:00:21 | | 6.40 | 6.35 | 10.19% | | GBIO | 2022-11-11 17:00:37 | | 6.75 | 0.00 | -0.35% | 2022-11-14
| | GBIO | 2022-11-14 00:02:41 | | 0.00 | 0.00 | -0.31% | | GBIO | 2022-11-14 11:00:22 | | 6.17 | 6.04 | -6.01% | | GBIO | 2022-11-14 12:00:39 | | 6.27 | 6.18 | -3.54% | | GBIO | 2022-11-14 13:01:13 | | 6.38 | 6.34 | -1.69% | | GBIO | 2022-11-14 14:00:40 | | 6.45 | 6.40 | -0.15% | | GBIO | 2022-11-14 15:00:58 | | 6.41 | 6.33 | -1.69% | | GBIO | 2022-11-14 16:00:51 | | 6.42 | 6.37 | -0.77% | | GBIO | 2022-11-14 17:00:27 | | 7.98 | 2.36 | -2.31% | | GBIO | 2022-11-14 18:00:25 | | 0.00 | 0.00 | -2.33% | | GBIO | 2022-11-14 19:00:23 | | 0.00 | 0.00 | -2.31% | | GBIO | 2022-11-14 22:02:58 | | 0.00 | 0.00 | -2.33% | 2022-11-15
| | GBIO | 2022-11-15 10:00:58 | | 7.39 | 5.74 | -2.33% | | GBIO | 2022-11-15 11:00:47 | | 6.54 | 6.48 | 2.48% | | GBIO | 2022-11-15 12:00:23 | | 6.55 | 6.51 | 2.95% | | GBIO | 2022-11-15 13:01:03 | | 6.51 | 6.46 | 2.33% | | GBIO | 2022-11-15 14:01:04 | | 6.40 | 6.36 | 0.31% | | GBIO | 2022-11-15 15:00:54 | | 6.24 | 6.19 | -1.86% | | GBIO | 2022-11-15 16:00:23 | | 6.27 | 6.21 | -2.02% | | GBIO | 2022-11-15 17:00:36 | | 0.00 | 0.00 | -2.02% | 2022-11-16
| | GBIO | 2022-11-16 08:00:25 | | 7.52 | 0.00 | -2.02% | | GBIO | 2022-11-16 11:00:58 | | 6.42 | 6.23 | -0.93% | | GBIO | 2022-11-16 12:00:30 | | 6.21 | 6.07 | -2.95% | | GBIO | 2022-11-16 13:01:16 | | 6.21 | 6.14 | -2.64% | | GBIO | 2022-11-16 14:00:57 | | 6.28 | 6.22 | -1.24% | | GBIO | 2022-11-16 15:00:22 | | 6.24 | 6.20 | -2.17% | | GBIO | 2022-11-16 16:00:42 | | 6.23 | 6.18 | -2.02% | | GBIO | 2022-11-16 17:01:10 | | 7.52 | 6.10 | -4.50% | | GBIO | 2022-11-16 22:03:06 | | 7.52 | 6.10 | -4.59% | 2022-11-17
| | GBIO | 2022-11-17 10:00:33 | | 7.77 | 5.71 | -4.59% | | GBIO | 2022-11-17 11:01:09 | | 6.03 | 5.95 | -5.54% | | GBIO | 2022-11-17 12:00:47 | | 6.03 | 5.95 | -5.22% | | GBIO | 2022-11-17 13:00:59 | | 6.14 | 6.09 | -3.48% | | GBIO | 2022-11-17 14:00:22 | | 6.16 | 6.13 | -3.01% | | GBIO | 2022-11-17 15:01:00 | | 6.16 | 6.12 | -2.85% | | GBIO | 2022-11-17 16:00:43 | | 6.05 | 6.02 | -4.43% | | GBIO | 2022-11-17 17:01:23 | | 21.67 | 0.00 | -4.27% | | GBIO | 2022-11-17 19:00:28 | | 21.67 | 0.00 | -4.26% | | GBIO | 2022-11-17 22:02:43 | | 21.67 | 0.00 | -4.27% | 2022-11-18
| | GBIO | 2022-11-18 10:00:38 | | 7.77 | 5.81 | -4.27% | | GBIO | 2022-11-18 11:00:51 | | 6.10 | 6.02 | -3.80% | | GBIO | 2022-11-18 12:00:25 | | 6.12 | 6.08 | -3.80% | | GBIO | 2022-11-18 13:00:54 | | 5.79 | 5.74 | -9.18% | | GBIO | 2022-11-18 14:00:22 | | 5.53 | 5.50 | -12.50% | | GBIO | 2022-11-18 15:00:22 | | 5.47 | 5.41 | -13.92% | | GBIO | 2022-11-18 16:00:47 | | 5.49 | 5.42 | -13.77% | | GBIO | 2022-11-18 17:00:56 | | 5.45 | 4.85 | -18.04% | | GBIO | 2022-11-18 19:00:23 | | 5.45 | 4.85 | -17.98% | | GBIO | 2022-11-18 22:03:21 | | 5.45 | 4.85 | -18.04% | 2022-11-21
| | GBIO | 2022-11-21 00:02:18 | | 0.00 | 0.00 | -17.98% | | GBIO | 2022-11-21 08:01:25 | | 0.00 | 4.00 | -17.98% | | GBIO | 2022-11-21 09:00:39 | | 0.00 | 4.00 | -13.41% | | GBIO | 2022-11-21 10:00:39 | | 5.36 | 4.60 | -13.41% | | GBIO | 2022-11-21 11:00:33 | | 5.58 | 5.47 | -11.67% | | GBIO | 2022-11-21 12:00:24 | | 5.72 | 5.67 | -9.62% | | GBIO | 2022-11-21 13:00:23 | | 5.63 | 5.61 | -11.04% | | GBIO | 2022-11-21 14:00:20 | | 5.56 | 5.49 | -12.46% | | GBIO | 2022-11-21 15:00:29 | | 5.51 | 5.48 | -12.93% | | GBIO | 2022-11-21 16:00:46 | | 5.53 | 5.50 | -12.46% | | GBIO | 2022-11-21 17:00:47 | | 0.00 | 5.48 | -12.93% | | GBIO | 2022-11-21 18:00:25 | | 0.00 | 5.48 | -15.77% | | GBIO | 2022-11-21 21:05:15 | | 0.00 | 0.00 | -15.77% | 2022-11-22
| | GBIO | 2022-11-22 10:00:49 | | 7.77 | 5.41 | -15.77% | | GBIO | 2022-11-22 11:00:57 | | 5.52 | 5.40 | -2.50% | | GBIO | 2022-11-22 12:00:21 | | 5.85 | 5.75 | 5.00% | | GBIO | 2022-11-22 13:00:31 | | 5.61 | 5.57 | 1.35% | | GBIO | 2022-11-22 14:01:05 | | 5.57 | 5.53 | 0.58% | | GBIO | 2022-11-22 15:01:07 | | 5.69 | 5.64 | 3.08% | | GBIO | 2022-11-22 16:00:52 | | 5.61 | 5.56 | 1.35% | | GBIO | 2022-11-22 17:00:53 | | 0.00 | 0.00 | 8.65% | | GBIO | 2022-11-22 19:00:42 | | 0.00 | 0.00 | 8.15% | 2022-11-23
| | GBIO | 2022-11-23 10:00:27 | | 5.79 | 5.42 | 8.15% | | GBIO | 2022-11-23 11:00:57 | | 5.72 | 5.54 | 1.99% | | GBIO | 2022-11-23 12:00:22 | | 5.71 | 5.68 | 3.44% | | GBIO | 2022-11-23 13:00:23 | | 5.59 | 5.48 | 1.81% | | GBIO | 2022-11-23 14:00:48 | | 5.49 | 5.39 | -1.45% | | GBIO | 2022-11-23 15:00:35 | | 5.70 | 5.62 | 2.17% | | GBIO | 2022-11-23 16:00:55 | | 5.71 | 5.61 | 2.90% | | GBIO | 2022-11-23 17:00:44 | | 5.80 | 5.55 | 2.90% | | GBIO | 2022-11-23 18:01:01 | | 5.80 | 5.55 | 0.91% | 2022-11-24
| | GBIO | 2022-11-24 11:00:31 | | 0.00 | 0.00 | 0.91% | 2022-11-25
| | GBIO | 2022-11-25 10:00:57 | | 5.79 | 5.32 | 0.91% | | GBIO | 2022-11-25 11:00:27 | | 5.64 | 5.58 | 1.45% | | GBIO | 2022-11-25 12:00:32 | | 5.72 | 5.68 | 3.44% | | GBIO | 2022-11-25 13:00:34 | | 5.81 | 5.73 | 4.89% | | GBIO | 2022-11-25 14:00:44 | | 6.03 | 5.34 | 4.17% | | GBIO | 2022-11-25 15:00:25 | | 6.31 | 5.07 | 4.75% | | GBIO | 2022-11-25 17:00:33 | | 9.63 | 0.00 | 4.75% | | GBIO | 2022-11-25 18:00:45 | | 0.00 | 0.00 | 4.75% | | GBIO | 2022-11-25 19:00:18 | | 0.00 | 0.00 | 4.89% | | GBIO | 2022-11-25 23:00:46 | | 0.00 | 0.00 | 4.75% | 2022-11-28
| | GBIO | 2022-11-28 10:00:24 | | 5.75 | 2.18 | 4.75% | | GBIO | 2022-11-28 11:00:27 | | 5.79 | 5.66 | -2.11% | | GBIO | 2022-11-28 12:00:29 | | 5.65 | 5.55 | -2.64% | | GBIO | 2022-11-28 13:00:29 | | 5.65 | 5.61 | -2.11% | | GBIO | 2022-11-28 14:00:22 | | 5.66 | 5.56 | -2.46% | | GBIO | 2022-11-28 15:01:06 | | 5.61 | 5.56 | -2.99% | | GBIO | 2022-11-28 16:00:30 | | 5.55 | 5.49 | -4.40% | | GBIO | 2022-11-28 17:01:10 | | 6.00 | 5.00 | -4.05% | | GBIO | 2022-11-28 18:00:18 | | 6.00 | 5.00 | -4.00% | 2022-11-29
| | GBIO | 2022-11-29 10:01:03 | | 7.38 | 4.47 | -4.00% | | GBIO | 2022-11-29 11:00:35 | | 5.49 | 5.45 | 0.52% | | GBIO | 2022-11-29 12:01:06 | | 5.41 | 5.36 | -1.22% | | GBIO | 2022-11-29 13:01:01 | | 5.28 | 5.24 | -3.48% | | GBIO | 2022-11-29 14:00:45 | | 5.31 | 5.28 | -2.78% | | GBIO | 2022-11-29 15:00:21 | | 5.30 | 5.24 | -2.96% | | GBIO | 2022-11-29 16:00:26 | | 5.30 | 5.27 | -2.96% | | GBIO | 2022-11-29 17:00:24 | | 6.00 | 5.00 | -10.96% | | GBIO | 2022-11-29 20:00:41 | | 6.00 | 0.00 | -13.04% | | GBIO | 2022-11-29 22:02:43 | | 6.00 | 0.00 | -13.76% | 2022-11-30
| | GBIO | 2022-11-30 10:01:15 | | 7.77 | 4.47 | -13.76% | | GBIO | 2022-11-30 11:00:23 | | 5.27 | 5.17 | -4.40% | | GBIO | 2022-11-30 12:01:04 | | 5.23 | 5.19 | -4.40% | | GBIO | 2022-11-30 13:00:24 | | 5.26 | 5.20 | -4.22% | | GBIO | 2022-11-30 14:00:24 | | 5.15 | 5.08 | -6.42% | | GBIO | 2022-11-30 15:01:10 | | 5.20 | 5.17 | -4.59% | | GBIO | 2022-11-30 16:01:01 | | 5.20 | 5.18 | -4.95% | | GBIO | 2022-11-30 17:00:45 | | 0.00 | 0.00 | -7.71% | | GBIO | 2022-11-30 19:01:06 | | 0.00 | 0.00 | -7.30% | 2022-12-01
| | GBIO | 2022-12-01 01:00:21 | | 0.00 | 0.00 | -7.71% | | GBIO | 2022-12-01 10:00:29 | | 7.77 | 4.47 | -7.71% | | GBIO | 2022-12-01 11:00:42 | | 5.46 | 5.39 | 5.69% | | GBIO | 2022-12-01 12:00:48 | | 5.48 | 5.42 | 6.24% | | GBIO | 2022-12-01 13:00:24 | | 5.52 | 5.48 | 7.34% | | GBIO | 2022-12-01 14:01:11 | | 5.51 | 5.43 | 6.42% | | GBIO | 2022-12-01 15:00:36 | | 5.60 | 5.58 | 8.81% | | GBIO | 2022-12-01 16:01:09 | | 5.51 | 5.43 | 6.97% | | GBIO | 2022-12-01 17:00:44 | | 0.00 | 0.00 | 1.47% | 2022-12-02
| | GBIO | 2022-12-02 11:00:45 | | 5.55 | 5.47 | 3.67% | | GBIO | 2022-12-02 12:00:32 | | 5.80 | 5.71 | 8.62% | | GBIO | 2022-12-02 13:00:39 | | 6.01 | 5.91 | 11.38% | | GBIO | 2022-12-02 14:00:52 | | 5.88 | 5.82 | 9.17% | | GBIO | 2022-12-02 15:00:20 | | 5.90 | 5.85 | 9.91% | | GBIO | 2022-12-02 16:00:25 | | 6.00 | 5.95 | 12.11% | | GBIO | 2022-12-02 17:00:27 | | 21.67 | 0.00 | 9.91% | | GBIO | 2022-12-02 18:00:34 | | 21.67 | 0.00 | 10.13% | | GBIO | 2022-12-02 19:00:43 | | 21.67 | 0.00 | 9.91% | | GBIO | 2022-12-02 22:03:14 | | 0.00 | 0.00 | 9.91% | | GBIO | 2022-12-02 23:00:53 | | 21.67 | 0.00 | 1.47% |
|