5 DAY PERFORMANCE
+114.08%
1 MONTH PERFORMANCE
+84.17%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
-54.94%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
-63.23%
Generation Bio Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.52 | $0.53 (1.82%) | $0.54 | $0.50 | 332,520 | $33.38 M |
| 03/11/2025 | $0.51 | $0.51 (-0.41%) | $0.52 | $0.47 | 230,722 | $33.90 M |
| 03/10/2025 | $0.52 | $0.50 (-5.55%) | $0.53 | $0.48 | 291,938 | $33.04 M |
| 03/07/2025 | $0.51 | $0.53 (4.21%) | $0.54 | $0.51 | 316,800 | $35.54 M |
| 03/06/2025 | $0.51 | $0.52 (2.11%) | $0.54 | $0.50 | 829,800 | $34.87 M |
| 03/05/2025 | $0.52 | $0.52 (0%) | $0.55 | $0.52 | 277,589 | $34.70 M |
| 03/04/2025 | $0.52 | $0.53 (1.52%) | $0.57 | $0.51 | 396,300 | $35.20 M |
| 03/03/2025 | $0.58 | $0.54 (-6.88%) | $0.62 | $0.53 | 598,006 | $35.85 M |
| 02/28/2025 | $0.54 | $0.58 (7.93%) | $0.60 | $0.53 | 389,728 | $38.71 M |
| 02/27/2025 | $0.56 | $0.54 (-4.46%) | $0.59 | $0.54 | 477,729 | $35.71 M |
| 02/26/2025 | $0.59 | $0.56 (-4.63%) | $0.62 | $0.56 | 512,719 | $37.55 M |
| 02/25/2025 | $0.62 | $0.59 (-5.16%) | $0.64 | $0.59 | 307,000 | $39.24 M |
| 02/24/2025 | $0.61 | $0.60 (-1.37%) | $0.63 | $0.60 | 189,300 | $40.31 M |
| 02/21/2025 | $0.63 | $0.61 (-3.14%) | $0.64 | $0.59 | 518,296 | $40.72 M |
| 02/20/2025 | $0.69 | $0.62 (-10.87%) | $0.72 | $0.61 | 588,374 | $41.04 M |
| 02/19/2025 | $0.70 | $0.66 (-6.19%) | $0.73 | $0.65 | 362,928 | $43.83 M |
| 02/18/2025 | $0.69 | $0.69 (0.65%) | $0.75 | $0.66 | 228,090 | $46.35 M |
| 02/14/2025 | $0.70 | $0.68 (-2.34%) | $0.73 | $0.66 | 335,202 | $45.38 M |
| 02/13/2025 | $0.61 | $0.68 (11.29%) | $0.70 | $0.61 | 441,221 | $45.38 M |
| 02/12/2025 | $0.64 | $0.62 (-2.76%) | $0.66 | $0.60 | 534,507 | $41.31 M |
| 02/11/2025 | $0.68 | $0.63 (-7.35%) | $0.68 | $0.62 | 709,800 | $42.05 M |
| 02/10/2025 | $0.76 | $0.70 (-7.41%) | $0.76 | $0.69 | 555,586 | $46.72 M |
| 02/07/2025 | $0.82 | $0.76 (-7.38%) | $0.82 | $0.75 | 237,903 | $50.69 M |
| 02/06/2025 | $0.83 | $0.81 (-2.93%) | $0.84 | $0.80 | 127,259 | $53.77 M |
| 02/05/2025 | $0.78 | $0.83 (6.68%) | $0.84 | $0.78 | 522,300 | $55.53 M |
| 02/04/2025 | $0.76 | $0.78 (2.17%) | $0.81 | $0.75 | 369,500 | $52.10 M |
| 02/03/2025 | $0.76 | $0.76 (0%) | $0.81 | $0.72 | 485,427 | $50.72 M |
| 01/31/2025 | $0.81 | $0.78 (-4.52%) | $0.85 | $0.77 | 912,434 | $51.80 M |
| 01/30/2025 | $0.86 | $0.81 (-5.44%) | $0.87 | $0.80 | 612,231 | $54.25 M |
| 01/29/2025 | $0.88 | $0.86 (-2.34%) | $0.90 | $0.85 | 241,830 | $57.37 M |
| 01/28/2025 | $0.89 | $0.89 (0.34%) | $0.90 | $0.85 | 265,700 | $59.30 M |
| 01/27/2025 | $0.91 | $0.89 (-2.26%) | $0.93 | $0.87 | 606,300 | $59.36 M |
| 01/24/2025 | $0.97 | $0.94 (-2.85%) | $1.00 | $0.93 | 418,238 | $62.57 M |
| 01/23/2025 | $0.95 | $0.96 (1.94%) | $0.99 | $0.95 | 221,519 | $64.29 M |
| 01/22/2025 | $0.99 | $0.96 (-3.27%) | $1.02 | $0.94 | 383,506 | $63.78 M |
| 01/21/2025 | $0.97 | $0.99 (2.17%) | $1.04 | $0.96 | 623,500 | $66.06 M |
| 01/17/2025 | $0.96 | $0.95 (-0.94%) | $1.02 | $0.94 | 937,700 | $63.27 M |
| 01/16/2025 | $0.88 | $0.95 (7.22%) | $0.95 | $0.86 | 695,700 | $63.15 M |
| 01/15/2025 | $0.99 | $0.89 (-10.3%) | $1.00 | $0.88 | 1.59 M | $59.26 M |
| 01/14/2025 | $0.94 | $0.88 (-6.83%) | $1.01 | $0.86 | 1.32 M | $58.73 M |
| 01/13/2025 | $0.93 | $0.92 (-0.59%) | $1.01 | $0.91 | 357,176 | $61.40 M |
| 01/10/2025 | $0.91 | $0.93 (1.7%) | $0.99 | $0.85 | 612,100 | $61.77 M |
| 01/08/2025 | $1.06 | $0.91 (-14.14%) | $1.06 | $0.90 | 875,300 | $60.74 M |
| 01/07/2025 | $1.14 | $1.04 (-8.77%) | $1.19 | $1.04 | 434,106 | $69.41 M |
| 01/06/2025 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.14 | 1.19 M | $76.08 M |
| 01/03/2025 | $1.11 | $1.15 (3.6%) | $1.18 | $1.09 | 402,440 | $76.75 M |
| 01/02/2025 | $1.06 | $1.11 (4.72%) | $1.20 | $1.02 | 763,724 | $74.08 M |
| 12/31/2024 | $1.08 | $1.06 (-1.85%) | $1.13 | $1.00 | 412,639 | $70.74 M |
| 12/30/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.00 | 217,723 | $70.74 M |
| 12/27/2024 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.06 | 350,032 | $71.41 M |
| 12/26/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.04 | 264,422 | $74.08 M |
| 12/24/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.03 | 208,444 | $71.41 M |
| 12/23/2024 | $1.21 | $1.10 (-9.09%) | $1.25 | $1.08 | 345,933 | $73.41 M |
| 12/20/2024 | $1.06 | $1.19 (12.26%) | $1.21 | $1.06 | 884,879 | $79.42 M |
| 12/19/2024 | $1.05 | $1.08 (2.86%) | $1.11 | $1.00 | 219,400 | $72.08 M |
| 12/18/2024 | $1.09 | $1.02 (-6.42%) | $1.11 | $0.75 | 2.92 M | $68.07 M |
| 12/17/2024 | $1.13 | $1.09 (-3.54%) | $1.18 | $1.05 | 347,700 | $72.74 M |
| 12/16/2024 | $1.15 | $1.16 (0.87%) | $1.22 | $1.12 | 133,348 | $77.42 M |
| 12/13/2024 | $1.22 | $1.16 (-4.92%) | $1.30 | $1.11 | 469,838 | $77.42 M |
| 12/12/2024 | $1.28 | $1.19 (-7.03%) | $1.29 | $1.19 | 361,255 | $79.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
