Dark

GENB
Generate Biomedicines, Inc. Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:22:49 PM EDT

14.31USD-2.718%(-0.40)442,935

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:25:30 AM EDT

14.18USD-3.636%(-0.54)559

After-hours

Aug 11, 2026 4:35:30 PM EDT

14.32USD+0.041%(+0.01)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	14.4500	14.5700	14.1900	14.3100	-2.785%	442,935	0.000%
2026-08-10	14.6500	14.8802	14.2400	14.7200	+2.578%	523,322	-2.785%
2026-08-07	14.7200	14.7200	14.0150	14.3500	+3.312%	505,960	-0.279%
2026-08-06	14.1000	14.1000	13.0200	13.8900	-4.141%	842,947	+3.024%
2026-08-05	14.2700	15.1650	14.1450	14.4900	+1.471%	440,922	-1.242%
2026-08-04	14.4000	14.7100	14.2400	14.2800	-0.418%	304,170	+0.210%
2026-08-03	14.1200	14.3800	13.7000	14.3400	+2.429%	275,564	-0.209%
2026-07-31	13.7650	14.1000	13.4600	14.0000	-0.214%	318,564	+2.214%
2026-07-30	13.1100	14.2900	13.1100	14.0300	+7.263%	357,103	+1.996%
2026-07-29	13.2500	13.6900	13.0050	13.0800	-0.457%	748,927	+9.404%
2026-07-28	13.5900	13.9700	12.4900	13.1400	-3.947%	1,457,828	+8.904%
2026-07-27	13.6400	14.2500	13.5000	13.6800	+2.090%	290,390	+4.605%
2026-07-24	13.8800	14.0800	13.2200	13.4000	-3.109%	321,964	+6.791%
2026-07-23	13.5100	13.9000	13.5100	13.8300	-0.504%	262,193	+3.471%
2026-07-22	14.2200	14.4000	13.8517	13.9000	-3.405%	271,389	+2.950%
2026-07-21	13.5900	14.5800	13.4000	14.3900	+5.965%	603,202	-0.556%
2026-07-20	13.6600	14.1700	13.5600	13.5800	+0.147%	422,041	+5.376%
2026-07-17	13.3300	13.9399	13.2000	13.5600	-0.732%	343,674	+5.531%
2026-07-16	13.9300	14.0300	13.4000	13.6600	-2.914%	393,235	+4.758%
2026-07-15	14.2900	14.3600	13.4200	14.0700	-0.985%	664,494	+1.706%
2026-07-14	14.4000	14.4499	14.0700	14.2100	-0.490%	382,960	+0.704%
2026-07-13	14.0200	14.5800	13.6800	14.2800	-0.314%	531,687	+0.210%
2026-07-10	15.3600	15.3900	13.9650	14.3250	-8.874%	886,248	-0.105%
2026-07-09	15.8500	16.1846	15.4800	15.7200	-0.945%	504,021	-8.969%
2026-07-08	15.7300	16.2800	15.6100	15.8700	-2.158%	804,321	-9.830%
2026-07-07	16.9300	17.3300	16.1800	16.2200	-4.137%	921,844	-11.776%
2026-07-06	17.7400	17.8890	16.8000	16.9200	-2.814%	1,042,229	-15.426%
2026-07-02	16.5200	17.5999	16.4800	17.4100	+5.515%	833,492	-17.806%
2026-07-01	16.6700	17.1800	16.1800	16.5000	-2.193%	963,861	-13.273%
2026-06-30	16.9100	18.1800	16.2600	16.8700	-0.237%	1,333,583	-15.175%
2026-06-29	17.1200	17.9800	16.4300	16.9100	+2.672%	1,706,585	-15.376%
2026-06-26	16.2300	17.0100	15.9200	16.4700	+0.305%	4,095,288	-13.115%
2026-06-25	16.3600	17.4200	16.0100	16.4200	+1.171%	843,869	-12.850%
2026-06-24	15.4100	16.7900	15.1124	16.2300	+5.185%	671,788	-11.830%
2026-06-23	15.4400	15.7900	14.9900	15.4300	-2.895%	832,100	-7.259%
2026-06-22	14.3100	16.1593	14.2590	15.8900	+9.662%	1,250,569	-9.943%
2026-06-18	14.1200	14.6650	13.8000	14.4900	+4.470%	2,604,818	-1.242%
2026-06-17	13.4000	14.4200	13.3100	13.8700	+3.740%	802,113	+3.172%
2026-06-16	13.4600	13.4600	13.0101	13.3700	-1.546%	631,872	+7.031%
2026-06-15	12.6500	13.7800	12.6000	13.5800	+9.693%	619,378	+5.376%
2026-06-12	12.8800	13.1000	12.1700	12.3800	-4.254%	688,706	+15.590%
2026-06-11	13.1800	13.2900	12.8800	12.9300	-1.748%	511,617	+10.673%
2026-06-10	13.1000	14.0000	13.0500	13.1600	-0.227%	382,473	+8.739%
2026-06-09	12.7900	13.4500	12.7000	13.1900	+3.208%	615,476	+8.491%
2026-06-08	13.2300	13.2300	12.5550	12.7800	-0.699%	817,478	+11.972%
2026-06-05	14.6700	14.9420	12.5200	12.8700	-12.449%	1,637,192	+11.189%
2026-06-04	12.9100	15.0500	12.8450	14.7000	+13.865%	2,512,956	-2.653%
2026-06-03	12.1400	12.9300	11.9500	12.9100	+7.853%	762,267	+10.844%
2026-06-02	12.8700	12.9668	11.8800	11.9700	-7.710%	1,223,320	+19.549%
2026-06-01	13.0500	13.3700	12.7400	12.9700	-1.143%	678,979	+10.332%
2026-05-29	13.2700	13.4000	12.7700	13.1200	+0.229%	443,931	+9.070%
2026-05-28	13.0000	13.4999	12.7100	13.0900	+0.076%	454,883	+9.320%
2026-05-27	13.3700	13.5550	12.7871	13.0800	-1.949%	603,286	+9.404%
2026-05-26	14.8000	14.9900	13.1271	13.3400	-8.190%	1,041,499	+7.271%
2026-05-22	14.3700	15.2100	14.3500	14.5300	+3.934%	784,852	-1.514%
2026-05-21	13.6200	14.4000	13.3600	13.9800	+7.373%	997,589	+2.361%
2026-05-20	12.6300	13.4550	12.2000	13.0200	+4.831%	860,681	+9.908%
2026-05-19	13.1000	13.2900	12.2900	12.4200	-4.498%	687,588	+15.217%
2026-05-18	15.2500	15.6750	12.7800	13.0050	-18.719%	1,811,077	+10.035%
2026-05-15	15.2500	16.0900	14.9450	16.0000	+3.426%	1,442,599	-10.563%
2026-05-14	16.4300	16.5900	15.4500	15.4700	-4.624%	326,205	-7.498%
2026-05-13	15.6000	16.7484	15.3000	16.2200	+4.713%	483,689	-11.776%
2026-05-12	14.4300	15.6300	14.4200	15.4900	+7.794%	292,952	-7.618%
2026-05-11	13.6500	14.9500	13.4600	14.3700	+5.198%	358,921	-0.418%
2026-05-08	13.7900	14.6500	13.3600	13.6600	+0.552%	291,663	+4.758%
2026-05-07	14.7800	15.4000	13.5450	13.5850	-11.209%	318,064	+5.337%
2026-05-06	15.4200	15.8850	14.8200	15.3000	-0.778%	204,585	-6.471%
2026-05-05	14.5200	15.4700	14.4150	15.4200	+6.639%	289,728	-7.198%
2026-05-04	13.0200	14.9202	12.7800	14.4600	+9.962%	339,523	-1.037%
2026-05-01	12.6300	13.2000	12.5000	13.1500	+4.117%	190,048	+8.821%
2026-04-30	12.5100	13.1500	12.5100	12.6300	+2.019%	202,262	+13.302%
2026-04-29	12.4700	12.8000	12.0300	12.3800	-0.722%	283,560	+15.590%
2026-04-28	12.4500	12.8950	12.3100	12.4700	+0.161%	352,749	+14.755%
2026-04-27	12.9000	13.4500	12.2100	12.4500	-2.734%	258,444	+14.940%
2026-04-24	12.9200	13.1300	12.5300	12.8000	-0.467%	279,537	+11.797%
2026-04-23	12.8800	13.0900	12.6600	12.8600	-1.305%	323,352	+11.275%
2026-04-22	12.5000	13.0500	12.4700	13.0300	+2.841%	329,484	+9.823%
2026-04-21	12.1800	12.7600	11.8400	12.6700	+4.538%	620,393	+12.944%
2026-04-20	12.4500	12.4800	12.0000	12.1200	-2.651%	447,245	+18.069%
2026-04-17	12.6100	12.8900	12.2400	12.4500	-1.269%	271,020	+14.940%
2026-04-16	12.6000	12.8800	12.3500	12.6100	+0.880%	291,397	+13.481%
2026-04-15	12.9000	13.0600	12.3800	12.5000	-3.026%	411,303	+14.480%
2026-04-14	13.0300	13.3600	12.6300	12.8900	+0.703%	366,101	+11.016%
2026-04-13	11.7300	12.9800	11.5000	12.8000	+12.182%	377,733	+11.797%
2026-04-10	11.6900	11.7300	11.1000	11.4100	-1.041%	346,119	+25.416%
2026-04-09	12.0000	12.1350	11.4300	11.5300	-3.434%	205,382	+24.111%
2026-04-08	12.0500	12.2750	11.6200	11.9400	+0.930%	390,153	+19.849%
2026-04-07	12.1100	12.5700	11.8100	11.8300	-2.231%	236,730	+20.964%
2026-04-06	13.7600	13.9700	11.9600	12.1000	-12.000%	385,403	+18.264%
2026-04-02	13.2100	14.2100	12.9916	13.7500	+3.306%	460,799	+4.073%
2026-04-01	12.7700	13.6999	12.5100	13.3100	+6.480%	389,384	+7.513%
2026-03-31	11.6700	12.7100	11.1500	12.5000	+8.601%	335,239	+14.480%
2026-03-30	11.4700	12.2300	11.3100	11.5100	+0.612%	227,048	+24.327%
2026-03-27	12.9100	13.1276	11.1100	11.4400	-10.973%	298,088	+25.087%
2026-03-26	11.9800	13.1500	11.8205	12.8500	+8.622%	452,032	+11.362%
2026-03-25	12.1300	12.8500	11.7800	11.8300	-1.663%	472,962	+20.964%
2026-03-24	12.5800	12.8300	11.9400	12.0300	-3.914%	428,561	+18.953%
2026-03-23	12.0900	12.7550	12.0900	12.5200	+2.037%	305,676	+14.297%
2026-03-20	12.1400	12.5500	11.9900	12.2700	-0.163%	519,554	+16.626%
2026-03-19	12.0300	12.4300	11.8000	12.2900	+4.064%	459,072	+16.436%
2026-03-18	12.3200	12.7900	11.5300	11.8100	-4.450%	283,654	+21.169%
2026-03-17	12.0200	12.4300	11.5800	12.3600	+3.344%	310,537	+15.777%
2026-03-16	13.1000	13.1000	11.9200	11.9600	-8.563%	338,341	+19.649%
2026-03-13	13.3200	13.7000	12.8000	13.0800	-1.506%	695,634	+9.404%
2026-03-12	12.5300	13.3900	12.1300	13.2800	+4.403%	846,094	+7.756%
2026-03-11	12.1600	12.7500	11.7300	12.7200	+4.177%	776,413	+12.500%
2026-03-10	12.1500	12.6900	11.6000	12.2100	+0.329%	824,328	+17.199%
2026-03-09	12.0900	12.3200	11.6240	12.1700	+8.564%	810,906	+17.584%
2026-03-06	12.3300	12.3500	11.2000	11.2100	-9.960%	837,075	+27.654%
2026-03-05	11.3400	12.5999	11.0750	12.4500	+7.513%	1,041,857	+14.940%
2026-03-04	12.4000	12.4000	11.0000	11.5800	-2.934%	1,100,937	+23.575%
2026-03-03	12.3600	12.9400	11.1300	11.9300	-1.972%	1,143,591	+19.950%
2026-03-02	12.0100	13.9500	12.0100	12.1700	-3.794%	1,458,624	+17.584%
2026-02-27	15.0000	15.3200	11.4400	12.6500	0.000%	6,218,837	+13.123%

.dark-mode .g1rQjc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g1rQjc{ color: #333333; background-color: white; border: 2px solid #333333; }GENBGenerate Biomedicines, Inc. Common Stockstock NASDAQ

GENB
Generate Biomedicines, Inc. Common Stock
stock NASDAQ