Generation Bio

GBIO
🏛️ usa →
6.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.80 1.83 1.64 1.65 1.1M
2023-12-28 1.85 1.89 1.78 1.82 0.5M
2023-12-27 1.86 1.89 1.76 1.83 0.5M
2023-12-26 1.93 1.97 1.83 1.85 0.8M
2023-12-22 1.83 2.11 1.78 1.91 1.7M
2023-12-21 1.75 1.86 1.74 1.84 0.4M
2023-12-20 1.90 1.97 1.68 1.70 0.6M
2023-12-19 1.92 1.95 1.83 1.89 0.3M
2023-12-18 1.99 2.02 1.89 1.91 0.5M
2023-12-15 2.05 2.12 1.99 2.00 0.8M
2023-12-14 2.10 2.19 1.96 2.03 0.4M
2023-12-13 1.80 2.03 1.75 2.03 0.5M
2023-12-12 1.88 1.95 1.78 1.80 1.2M
2023-12-11 1.69 1.82 1.58 1.78 1.3M
2023-12-08 1.77 1.93 1.60 1.71 0.7M
2023-12-07 1.67 1.78 1.59 1.77 0.7M
2023-12-06 1.43 1.67 1.41 1.66 1.1M
2023-12-05 1.46 1.49 1.28 1.33 0.6M
2023-12-04 1.34 1.58 1.34 1.51 1.0M
2023-12-01 1.13 1.56 1.13 1.39 3.1M
2023-11-30 1.22 1.22 1.13 1.13 0.3M
2023-11-29 1.12 1.19 1.12 1.16 0.4M
2023-11-28 1.17 1.18 1.10 1.12 0.3M
2023-11-27 1.23 1.23 1.13 1.16 0.4M
2023-11-24 1.20 1.24 1.19 1.21 0.3M
2023-11-22 1.16 1.18 1.11 1.15 0.6M
2023-11-21 1.26 1.26 1.15 1.15 0.4M
2023-11-20 1.19 1.31 1.17 1.26 0.6M
2023-11-17 1.13 1.15 1.10 1.14 0.3M
2023-11-16 1.18 1.21 1.06 1.12 0.6M
2023-11-15 1.24 1.34 1.18 1.18 0.5M
2023-11-14 1.24 1.28 1.22 1.26 1.7M
2023-11-13 1.11 1.23 1.10 1.17 0.4M
2023-11-10 1.14 1.18 1.05 1.15 2.2M
2023-11-09 1.15 1.18 1.02 1.04 0.7M
2023-11-08 1.25 1.28 1.10 1.17 1.1M
2023-11-07 1.22 1.27 1.14 1.22 0.8M
2023-11-06 1.32 1.37 1.14 1.16 0.6M
2023-11-03 1.03 1.42 0.99 1.32 2.6M
2023-11-02 0.96 1.07 0.96 1.00 0.8M
2023-11-01 0.94 0.98 0.91 0.98 0.5M
2023-10-31 0.93 0.96 0.92 0.94 1.8M
2023-10-30 0.89 0.98 0.89 0.96 0.5M
2023-10-27 0.95 0.96 0.89 0.91 0.5M
2023-10-26 0.95 0.97 0.89 0.96 1.1M
2023-10-25 0.97 0.97 0.86 0.94 1.8M
2023-10-24 0.93 1.00 0.93 0.94 1.7M
2023-10-23 1.10 1.17 0.92 0.92 1.8M
2023-10-20 1.36 1.37 1.09 1.12 3.4M
2023-10-19 2.35 2.37 1.17 1.20 1.6M
2023-10-18 3.16 3.16 2.31 2.41 3.1M
2023-10-17 3.19 3.33 3.08 3.11 0.1M
2023-10-16 3.10 3.41 3.06 3.25 0.4M
2023-10-13 3.26 3.46 3.20 3.24 0.2M
2023-10-12 3.31 3.34 3.18 3.27 0.2M
2023-10-11 3.35 3.48 3.22 3.25 0.1M
2023-10-10 3.28 3.59 3.19 3.35 0.2M
2023-10-09 3.16 3.41 3.05 3.27 0.2M
2023-10-06 3.35 3.36 3.15 3.21 0.1M
2023-10-05 3.16 3.46 3.15 3.33 0.2M
2023-10-04 3.21 3.28 3.10 3.19 0.1M
2023-10-03 3.25 3.32 3.16 3.22 0.1M
2023-10-02 3.68 3.91 3.15 3.21 0.2M
2023-09-29 4.07 4.07 3.73 3.79 0.1M
2023-09-28 3.78 3.92 3.65 3.77 0.1M
2023-09-27 3.79 3.94 3.63 3.77 0.1M
2023-09-26 3.58 3.88 3.55 3.68 0.1M
2023-09-25 3.84 3.84 3.51 3.65 0.1M
2023-09-22 3.95 3.95 3.75 3.78 0.1M
2023-09-21 3.97 4.05 3.90 3.94 0.1M
2023-09-20 4.08 4.15 3.99 4.02 0.1M
2023-09-19 4.04 4.18 3.93 4.06 0.1M
2023-09-18 4.11 4.14 3.93 4.04 0.1M
2023-09-15 4.09 4.19 3.97 4.10 0.3M
2023-09-14 4.08 4.19 4.04 4.09 0.1M
2023-09-13 4.18 4.26 4.05 4.07 0.1M
2023-09-12 4.70 4.72 4.17 4.21 0.1M
2023-09-11 4.71 4.83 4.59 4.71 0.1M
2023-09-08 4.54 4.74 4.54 4.62 0.1M
2023-09-07 4.75 4.87 4.62 4.65 0.1M
2023-09-06 4.84 4.93 4.63 4.76 0.1M
2023-09-05 5.04 5.09 4.71 4.87 0.1M
2023-09-01 4.81 5.10 4.81 5.06 0.1M
2023-08-31 5.02 5.19 4.75 4.78 0.2M
2023-08-30 5.33 5.50 4.97 5.03 0.1M
2023-08-29 5.07 5.42 4.97 5.36 0.1M
2023-08-28 4.73 5.13 4.72 5.09 0.1M
2023-08-25 4.97 4.97 4.53 4.73 0.1M
2023-08-24 5.05 5.05 4.76 4.94 0.1M
2023-08-23 4.93 5.15 4.83 5.02 0.1M
2023-08-22 4.92 5.13 4.87 4.94 0.1M
2023-08-21 4.74 5.01 4.73 4.89 0.1M
2023-08-18 4.63 4.88 4.63 4.79 0.1M
2023-08-17 4.49 4.79 4.44 4.71 0.1M
2023-08-16 4.58 4.70 4.44 4.53 0.1M
2023-08-15 4.52 4.59 4.43 4.52 0.1M
2023-08-14 4.30 4.59 4.22 4.53 0.1M
2023-08-11 4.36 4.57 4.29 4.33 0.1M
2023-08-10 4.31 4.54 4.31 4.35 0.1M
2023-08-09 4.49 4.59 4.26 4.30 0.1M
2023-08-08 4.37 4.59 4.37 4.49 0.1M
2023-08-07 4.41 4.62 4.25 4.41 0.1M
2023-08-04 4.60 4.76 4.45 4.45 0.1M
2023-08-03 4.47 4.69 4.30 4.49 0.1M
2023-08-02 4.70 4.77 4.39 4.48 0.1M
2023-08-01 5.05 5.12 4.70 4.74 0.1M
2023-07-31 5.19 5.19 4.99 5.08 0.1M
2023-07-28 5.05 5.24 4.99 5.15 0.1M
2023-07-27 5.10 5.21 4.90 4.97 0.1M
2023-07-26 4.87 5.05 4.72 5.05 0.1M
2023-07-25 5.24 5.30 4.72 4.88 0.2M
2023-07-24 5.28 5.35 5.12 5.26 0.1M
2023-07-21 5.31 5.35 5.04 5.25 0.1M
2023-07-20 5.13 5.35 4.87 5.26 0.2M
2023-07-19 5.21 5.69 5.09 5.12 0.2M
2023-07-18 5.35 5.45 5.17 5.22 0.1M
2023-07-17 4.98 5.31 4.98 5.30 0.2M
2023-07-14 5.05 5.15 4.77 5.08 0.3M
2023-07-13 6.95 6.97 4.93 5.03 0.4M
2023-07-12 6.86 6.98 6.57 6.90 0.2M
2023-07-11 5.69 6.85 5.69 6.69 0.4M
2023-07-10 5.44 5.75 5.20 5.68 0.1M
2023-07-07 5.08 5.47 5.06 5.44 0.1M
2023-07-06 5.19 5.19 4.89 5.05 0.1M
2023-07-05 4.99 5.25 4.96 5.25 0.1M
2023-07-03 5.29 5.30 4.97 5.11 0.1M
2023-06-30 4.95 5.77 4.84 5.50 0.2M
2023-06-29 4.98 5.12 4.85 5.02 0.3M
2023-06-28 4.72 5.04 4.58 5.01 0.2M
2023-06-27 5.61 5.61 4.61 4.72 0.2M
2023-06-26 5.60 6.09 5.48 5.61 0.4M
2023-06-23 5.27 5.79 4.97 5.67 0.7M
2023-06-22 5.25 5.43 5.08 5.41 0.1M
2023-06-21 5.01 5.40 4.90 5.35 0.1M
2023-06-20 5.09 5.15 4.75 5.05 0.1M
2023-06-16 5.07 5.14 4.73 5.09 0.5M
2023-06-15 4.90 5.04 4.74 4.96 0.1M
2023-06-14 5.54 5.54 4.71 4.94 0.2M
2023-06-13 5.21 5.79 5.18 5.50 0.3M
2023-06-12 4.84 5.40 4.74 5.15 0.2M
2023-06-09 4.83 4.90 4.69 4.84 0.1M
2023-06-08 4.73 5.00 4.58 4.83 0.2M
2023-06-07 4.44 4.81 4.33 4.78 0.2M
2023-06-06 3.89 4.40 3.85 4.37 0.2M
2023-06-05 3.89 3.99 3.86 3.92 0.1M
2023-06-02 3.65 3.93 3.49 3.93 0.1M
2023-06-01 3.50 3.68 3.15 3.56 0.2M
2023-05-31 3.78 3.87 3.50 3.50 0.2M
2023-05-30 4.18 4.28 3.72 3.78 0.1M
2023-05-26 4.04 4.20 4.00 4.18 0.1M
2023-05-25 4.25 4.25 3.98 4.03 0.1M
2023-05-24 4.22 4.31 3.92 4.27 0.1M
2023-05-23 4.21 4.39 4.13 4.25 0.2M
2023-05-22 4.24 4.40 4.08 4.19 0.1M
2023-05-19 4.25 4.30 4.12 4.24 0.1M
2023-05-18 4.19 4.31 4.09 4.17 0.1M
2023-05-17 4.57 4.61 3.99 4.19 0.3M
2023-05-16 4.65 4.65 4.45 4.54 0.1M
2023-05-15 4.53 4.89 4.43 4.69 0.1M
2023-05-12 4.68 4.68 4.37 4.53 0.1M
2023-05-11 4.60 4.79 4.43 4.58 0.1M
2023-05-10 4.86 5.10 4.72 4.94 0.2M
2023-05-09 4.62 4.84 4.56 4.82 0.1M
2023-05-08 4.71 4.71 4.58 4.67 0.1M
2023-05-05 4.70 4.82 4.63 4.68 0.1M
2023-05-04 4.46 4.64 4.34 4.64 0.1M
2023-05-03 4.63 4.70 4.37 4.49 0.2M
2023-05-02 5.03 5.03 4.52 4.59 0.1M
2023-05-01 4.89 5.04 4.81 5.02 0.1M
2023-04-28 4.61 5.08 4.48 4.92 0.2M
2023-04-27 4.62 4.69 4.48 4.63 0.1M
2023-04-26 4.56 4.67 4.40 4.59 0.1M
2023-04-25 4.55 4.71 4.50 4.61 0.1M
2023-04-24 4.56 4.66 4.50 4.62 0.1M
2023-04-21 4.36 4.62 4.36 4.54 0.1M
2023-04-20 4.47 4.57 4.36 4.42 0.2M
2023-04-19 4.26 4.59 4.24 4.51 0.1M
2023-04-18 4.51 4.51 4.23 4.28 0.1M
2023-04-17 4.45 4.61 4.19 4.49 0.4M
2023-04-14 4.65 4.67 4.35 4.50 0.2M
2023-04-13 4.36 4.69 4.30 4.68 0.3M
2023-04-12 4.72 4.79 4.32 4.35 0.2M
2023-04-11 4.33 4.71 4.33 4.61 0.5M
2023-04-10 4.15 4.32 4.00 4.30 0.3M
2023-04-06 4.00 4.19 3.94 4.17 0.3M
2023-04-05 3.83 4.03 3.83 3.97 0.3M
2023-04-04 4.23 4.23 3.90 3.93 0.3M
2023-04-03 4.27 4.35 3.97 4.18 0.4M
2023-03-31 4.74 4.82 4.27 4.30 0.4M
2023-03-30 4.94 4.96 4.56 4.67 0.3M
2023-03-29 4.91 4.93 4.66 4.87 0.4M
2023-03-28 5.13 5.46 4.77 4.79 0.5M
2023-03-27 5.14 5.51 4.88 5.16 1.0M
2023-03-24 5.00 5.19 4.71 5.08 1.6M
2023-03-23 4.24 5.23 4.15 5.00 13.9M
2023-03-22 3.91 4.00 3.78 3.88 0.2M
2023-03-21 3.84 3.94 3.76 3.90 0.1M
2023-03-20 3.82 3.83 3.67 3.75 0.2M
2023-03-17 3.62 3.87 3.58 3.75 0.4M
2023-03-16 3.59 3.83 3.48 3.66 0.2M
2023-03-15 3.62 3.74 3.59 3.61 0.2M
2023-03-14 3.83 3.93 3.68 3.77 0.2M
2023-03-13 3.84 3.84 3.56 3.69 0.2M
2023-03-10 3.90 3.90 3.40 3.61 0.3M
2023-03-09 4.08 4.10 3.72 3.90 0.3M
2023-03-08 4.31 4.31 4.06 4.08 0.2M
2023-03-07 4.12 4.33 4.06 4.31 0.1M
2023-03-06 4.11 4.13 4.01 4.13 0.1M
2023-03-03 4.13 4.20 4.03 4.11 0.1M
2023-03-02 3.99 4.06 3.95 4.04 0.1M
2023-03-01 3.92 4.16 3.92 4.03 0.2M
2023-02-28 3.99 4.19 3.93 3.96 1.1M
2023-02-27 4.08 4.11 3.82 4.03 0.3M
2023-02-24 4.45 4.49 3.84 4.03 0.4M
2023-02-23 4.44 4.46 4.20 4.45 0.2M
2023-02-22 4.41 4.52 4.21 4.40 0.2M
2023-02-21 4.66 4.72 4.38 4.43 0.2M
2023-02-17 4.81 4.84 4.61 4.78 0.3M
2023-02-16 5.42 5.42 4.79 4.80 0.2M
2023-02-15 5.51 5.57 5.25 5.57 0.1M
2023-02-14 5.58 5.63 5.20 5.57 0.1M
2023-02-13 5.30 5.63 5.16 5.61 0.2M
2023-02-10 5.44 5.50 5.00 5.30 0.3M
2023-02-09 6.04 6.06 5.32 5.52 0.2M
2023-02-08 6.46 6.46 5.94 5.96 0.1M
2023-02-07 6.79 6.87 6.38 6.44 0.1M
2023-02-06 6.98 7.35 6.80 6.85 0.2M
2023-02-03 6.32 7.33 6.32 7.01 0.3M
2023-02-02 6.39 6.48 6.10 6.42 0.2M
2023-02-01 5.86 6.22 5.56 6.17 0.4M
2023-01-31 6.21 6.40 5.85 5.90 0.2M
2023-01-30 6.05 6.49 5.97 6.20 0.4M
2023-01-27 5.61 6.25 5.61 6.11 0.2M
2023-01-26 5.76 5.76 5.36 5.68 0.3M
2023-01-25 4.93 5.74 4.91 5.62 0.2M
2023-01-24 4.77 5.09 4.74 5.00 0.1M
2023-01-23 4.74 4.90 4.70 4.77 0.1M
2023-01-20 4.67 4.84 4.52 4.71 0.2M
2023-01-19 4.87 4.99 4.49 4.61 0.2M
2023-01-18 5.61 5.75 4.96 5.03 0.2M
2023-01-17 5.00 5.64 4.98 5.51 0.3M
2023-01-13 4.80 5.21 4.80 5.10 0.2M
2023-01-12 4.73 4.85 4.62 4.85 0.1M
2023-01-11 4.79 4.85 4.65 4.70 0.1M
2023-01-10 4.54 4.78 4.54 4.77 0.1M
2023-01-09 5.11 5.11 4.57 4.63 0.2M
2023-01-06 5.12 5.20 4.80 5.07 0.2M
2023-01-05 5.28 5.62 4.82 5.13 0.4M
2023-01-04 4.46 5.36 4.28 5.08 0.5M
2023-01-03 3.92 4.13 3.81 4.01 0.2M