Skip to main content

Bluebird Bio (NQ: BLUE )

0.3585 -0.0586 (-14.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.4100 0.4182 0.3500 0.3585 9,398,315 -0.06(-14.05%)
Dec 02, 2024 0.4100 0.4347 0.4060 0.4171 4,654,220 +0.01(+2.99%)
Nov 29, 2024 0.3773 0.4100 0.3701 0.4050 4,709,156 +0.03(+7.20%)
Nov 27, 2024 0.3690 0.3870 0.3600 0.3778 4,276,137 +0.01(+2.11%)
Nov 26, 2024 0.3700 0.3789 0.3471 0.3700 3,376,208 +0.01(+2.29%)
Nov 25, 2024 0.3500 0.4100 0.3500 0.3617 11,355,472 +0.01(+3.31%)
Nov 22, 2024 0.3000 0.3635 0.2980 0.3501 10,379,942 +0.05(+17.52%)
Nov 21, 2024 0.3100 0.3139 0.2900 0.2979 3,870,220 -0.01(-1.68%)
Nov 20, 2024 0.3051 0.3159 0.2900 0.3030 3,447,975 -0.00(-0.69%)
Nov 19, 2024 0.3200 0.3300 0.3020 0.3051 4,787,197 -0.03(-8.38%)
Nov 18, 2024 0.3241 0.3365 0.3150 0.3330 3,555,658 +0.01(+3.80%)
Nov 15, 2024 0.3655 0.3699 0.3189 0.3208 9,162,729 -0.04(-11.53%)
Nov 14, 2024 0.3710 0.3950 0.3450 0.3626 5,666,545 -0.01(-3.64%)
Nov 13, 2024 0.3906 0.4180 0.3725 0.3763 4,370,677 -0.01(-3.66%)
Nov 12, 2024 0.4016 0.4296 0.3900 0.3906 8,368,684 -0.01(-3.63%)
Nov 11, 2024 0.4200 0.4298 0.3971 0.4053 4,512,410 -0.00(-0.10%)
Nov 08, 2024 0.3800 0.4190 0.3800 0.4057 5,976,534 +0.02(+6.18%)
Nov 07, 2024 0.4300 0.4300 0.3373 0.3821 16,821,570 -0.06(-13.04%)
Nov 06, 2024 0.4500 0.4610 0.4319 0.4394 6,569,130 -0.01(-2.87%)
Nov 05, 2024 0.4600 0.4693 0.4454 0.4524 6,751,820 -0.01(-2.29%)
Nov 04, 2024 0.4600 0.4832 0.4580 0.4630 3,661,662 -0.00(-0.64%)
Nov 01, 2024 0.4700 0.4862 0.4601 0.4660 3,469,989 +0.00(+0.43%)
Oct 31, 2024 0.4888 0.4950 0.4611 0.4640 4,180,568 -0.02(-5.07%)
Oct 30, 2024 0.4900 0.4990 0.4765 0.4888 4,268,337 -0.00(-0.61%)
Oct 29, 2024 0.4850 0.5100 0.4850 0.4918 3,004,341 -0.00(-0.57%)
Oct 28, 2024 0.4809 0.5100 0.4809 0.4946 4,499,688 +0.01(+3.00%)
Oct 25, 2024 0.4991 0.5097 0.4802 0.4802 3,790,591 -0.02(-3.79%)
Oct 24, 2024 0.5000 0.5189 0.4816 0.4991 3,554,074 -0.01(-2.65%)
Oct 23, 2024 0.5000 0.5250 0.5000 0.5127 3,394,260 +0.01(+1.38%)
Oct 22, 2024 0.5000 0.5093 0.4810 0.5057 2,508,257 +0.01(+1.79%)
Oct 21, 2024 0.4900 0.4988 0.4803 0.4968 3,110,555 +0.01(+1.22%)
Oct 18, 2024 0.4900 0.5000 0.4835 0.4908 3,254,440 +0.00(+0.88%)
Oct 17, 2024 0.4830 0.4900 0.4742 0.4865 3,180,799 +0.00(+0.98%)
Oct 16, 2024 0.4800 0.4949 0.4800 0.4818 3,798,488 +0.00(+0.12%)
Oct 15, 2024 0.5000 0.5034 0.4800 0.4812 3,106,926 -0.02(-4.39%)
Oct 14, 2024 0.4997 0.5146 0.4901 0.5033 3,969,510 -0.00(-0.53%)
Oct 11, 2024 0.4900 0.5100 0.4895 0.5060 3,974,699 +0.01(+2.28%)
Oct 10, 2024 0.4900 0.5050 0.4750 0.4947 4,379,489 +0.00(+0.04%)
Oct 09, 2024 0.4957 0.5480 0.4707 0.4945 6,780,513 +0.01(+1.50%)
Oct 08, 2024 0.5208 0.5248 0.4830 0.4872 6,645,150 -0.03(-6.42%)
Oct 07, 2024 0.5517 0.5699 0.5105 0.5206 6,873,217 -0.05(-8.67%)
Oct 04, 2024 0.5208 0.5750 0.5208 0.5700 10,246,489 +0.05(+10.04%)
Oct 03, 2024 0.4800 0.5377 0.4780 0.5180 9,242,286 +0.03(+6.32%)
Oct 02, 2024 0.4683 0.5000 0.4529 0.4872 8,410,987 +0.02(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.