BLUE: bluebird bio Inc.

As of Friday, May 17th, 2024

$ 1.03

-0.02 -1.90%

Open: 1.03
High: 1.06
Low: 1.02
Volume: 1,845,271
Previous Close on Thursday, May 16th, 2024

$ 1.05

-0.02 -1.87%

Open: 1.08
High: 1.08
Low: 1.02
Volume: 3,952,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 1.03 1.06 1.02 1.03 1,845,271 -0.02 -1.90
2024-05-16 1.08 1.08 1.02 1.05 3,952,064 -0.02 -1.87
2024-05-15 1.10 1.14 1.06 1.07 3,032,550 0.00 0.00
2024-05-14 1.05 1.15 1.03 1.07 5,903,213 +0.05 +4.90
2024-05-13 1.07 1.13 1.00 1.02 6,615,250 -0.04 -3.77
2024-05-10 1.14 1.16 1.02 1.06 6,852,576 -0.06 -5.36
2024-05-09 1.02 1.23 1.01 1.12 11,294,610 +0.15 +14.92
2024-05-08 1.01 1.03 0.95 0.97 7,606,465 -0.04 -3.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.15
On 2024-05-14		 1.00
On 2024-05-13		 -0.03 -2.83 1.15
On 2024-05-14		 1.02
On 2024-05-16		 -11.30 1.05
10D 1.23
On 2024-05-09		 0.85
On 2024-05-06		 0.13 14.47 1.23
On 2024-05-09		 1.00
On 2024-05-13		 -18.70 1.04
20D 1.23
On 2024-05-09		 0.85
On 2024-05-06		 0.01 0.98 1.23
On 2024-05-09		 1.00
On 2024-05-13		 -18.70 0.98
WTD 1.15
On 2024-05-14		 1.00
On 2024-05-13		 -0.03 -2.83 1.15
On 2024-05-14		 1.02
On 2024-05-16		 -11.30 1.05
MTD 1.23
On 2024-05-09		 0.85
On 2024-05-06		 0.14 16.11 1.23
On 2024-05-09		 1.00
On 2024-05-13		 -18.70 1.01
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.66 +0.02 +1.22 70,460
GOOGL

Alphabet Inc. Class A

176.06 +1.88 +1.08 22,246,497
SLYV

SPDR S&P 600 Small Cap Value ETF

82.25 -0.13 -0.16 96,041
ITB

iShares U.S. Home Construction ETF

108.69 0.00 0.00 979,031
BLUE

bluebird bio Inc.

1.03 -0.02 -1.90 1,845,271