GENB
Generate Biomedicines, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:54:13 AM EDT
13.91USD+1.718%(+0.23)386,186
13.92Bid13.93Ask0.01SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
13.89USD+1.535%(+0.21)
GENB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.82 | 13.91 | 13.45 | 13.91 | +1.607% | 386,186 | 0.000% |
| 2026-10-02 | 13.93 | 14.30 | 13.30 | 13.69 | -0.797% | 1,263,168 | +1.607% |
| 2026-10-01 | 14.79 | 14.99 | 13.77 | 13.80 | -8.123% | 1,394,808 | +0.797% |
| 2026-09-30 | 15.54 | 15.61 | 15.00 | 15.02 | -2.594% | 733,241 | -7.390% |
| 2026-09-29 | 14.90 | 15.51 | 14.65 | 15.42 | +3.421% | 598,985 | -9.792% |
| 2026-09-28 | 15.15 | 15.32 | 14.61 | 14.91 | -1.584% | 1,135,539 | -6.707% |
| 2026-09-25 | 16.04 | 16.09 | 15.03 | 15.15 | -5.253% | 1,267,057 | -8.185% |
| 2026-09-24 | 16.44 | 16.48 | 15.40 | 15.99 | -3.208% | 1,438,136 | -13.008% |
| 2026-09-23 | 17.44 | 17.59 | 16.46 | 16.52 | -5.384% | 1,426,008 | -15.799% |
| 2026-09-22 | 17.68 | 17.97 | 17.32 | 17.46 | +0.460% | 1,306,283 | -20.332% |
| 2026-09-21 | 17.46 | 17.68 | 17.11 | 17.38 | +1.400% | 1,393,879 | -19.965% |
| 2026-09-18 | 17.17 | 17.30 | 16.53 | 17.14 | +0.117% | 1,404,547 | -18.845% |
| 2026-09-17 | 16.04 | 17.83 | 16.04 | 17.12 | +9.184% | 2,205,827 | -18.750% |
| 2026-09-16 | 16.09 | 16.40 | 15.61 | 15.68 | -3.150% | 1,510,379 | -11.288% |
| 2026-09-15 | 15.83 | 16.27 | 15.55 | 16.19 | +1.188% | 959,539 | -14.083% |
| 2026-09-14 | 15.73 | 16.45 | 15.38 | 16.00 | +1.781% | 1,533,467 | -13.063% |
| 2026-09-11 | 15.44 | 15.88 | 15.32 | 15.72 | +2.144% | 666,179 | -11.514% |
| 2026-09-10 | 15.32 | 16.05 | 15.03 | 15.39 | -0.838% | 1,008,613 | -9.617% |
| 2026-09-09 | 15.80 | 16.23 | 15.20 | 15.52 | -2.390% | 982,551 | -10.374% |
| 2026-09-08 | 16.36 | 16.36 | 15.40 | 15.90 | -2.990% | 1,258,144 | -12.516% |
| 2026-09-04 | 16.39 | 16.62 | 15.98 | 16.39 | +0.306% | 725,333 | -15.131% |
| 2026-09-03 | 16.40 | 16.59 | 15.97 | 16.34 | +0.369% | 964,048 | -14.871% |
| 2026-09-02 | 15.75 | 16.78 | 15.69 | 16.28 | +3.103% | 892,644 | -14.558% |
| 2026-09-01 | 15.12 | 16.01 | 14.93 | 15.79 | +3.405% | 1,048,822 | -11.906% |
| 2026-08-31 | 15.27 | 15.63 | 14.77 | 15.27 | -0.391% | 1,552,198 | -8.906% |
| 2026-08-28 | 15.77 | 16.30 | 14.74 | 15.33 | -2.790% | 2,354,945 | -9.263% |
| 2026-08-27 | 17.11 | 17.47 | 15.71 | 15.77 | -2.292% | 2,860,243 | -11.795% |
| 2026-08-26 | 20.00 | 20.14 | 15.93 | 16.14 | -20.805% | 3,850,038 | -13.817% |
| 2026-08-25 | 17.67 | 22.67 | 17.38 | 20.38 | +15.011% | 4,692,301 | -31.747% |
| 2026-08-24 | 16.67 | 17.98 | 16.03 | 17.72 | +9.926% | 2,500,238 | -21.501% |
| 2026-08-21 | 16.10 | 16.70 | 15.91 | 16.12 | +0.813% | 831,847 | -13.710% |
| 2026-08-20 | 16.76 | 16.84 | 15.74 | 15.99 | -5.775% | 952,701 | -13.008% |
| 2026-08-19 | 16.47 | 17.62 | 16.09 | 16.97 | +5.535% | 1,390,393 | -18.032% |
| 2026-08-18 | 15.51 | 16.63 | 15.51 | 16.08 | +2.486% | 580,499 | -13.495% |
| 2026-08-17 | 15.63 | 15.75 | 15.03 | 15.69 | +0.320% | 745,900 | -11.345% |
| 2026-08-14 | 14.99 | 15.70 | 14.56 | 15.64 | +4.059% | 310,803 | -11.061% |
| 2026-08-13 | 15.20 | 15.48 | 14.90 | 15.03 | -0.398% | 503,577 | -7.452% |
| 2026-08-12 | 14.16 | 15.35 | 14.09 | 15.09 | +5.746% | 750,303 | -7.820% |
| 2026-08-11 | 14.53 | 14.63 | 14.17 | 14.27 | -3.057% | 443,901 | -2.523% |
| 2026-08-10 | 14.65 | 14.88 | 14.24 | 14.72 | +2.578% | 523,322 | -5.503% |
| 2026-08-07 | 14.72 | 14.72 | 14.02 | 14.35 | +3.312% | 505,960 | -3.066% |
| 2026-08-06 | 14.10 | 14.10 | 13.02 | 13.89 | -4.141% | 842,947 | +0.144% |
| 2026-08-05 | 14.27 | 15.16 | 14.14 | 14.49 | +1.471% | 440,922 | -4.003% |
| 2026-08-04 | 14.40 | 14.71 | 14.24 | 14.28 | -0.418% | 304,170 | -2.591% |
| 2026-08-03 | 14.12 | 14.38 | 13.70 | 14.34 | +2.429% | 275,564 | -2.999% |
| 2026-07-31 | 13.77 | 14.10 | 13.46 | 14.00 | -0.214% | 318,564 | -0.643% |
| 2026-07-30 | 13.11 | 14.29 | 13.11 | 14.03 | +7.263% | 357,103 | -0.855% |
| 2026-07-29 | 13.25 | 13.69 | 13.01 | 13.08 | -0.457% | 748,927 | +6.346% |
| 2026-07-28 | 13.59 | 13.97 | 12.49 | 13.14 | -3.947% | 1,457,828 | +5.860% |
| 2026-07-27 | 13.64 | 14.25 | 13.50 | 13.68 | +2.090% | 290,390 | +1.681% |
| 2026-07-24 | 13.88 | 14.08 | 13.22 | 13.40 | -3.109% | 321,964 | +3.806% |
| 2026-07-23 | 13.51 | 13.90 | 13.51 | 13.83 | -0.504% | 262,193 | +0.578% |
| 2026-07-22 | 14.22 | 14.40 | 13.85 | 13.90 | -3.405% | 271,389 | +0.072% |
| 2026-07-21 | 13.59 | 14.58 | 13.40 | 14.39 | +5.965% | 603,202 | -3.336% |
| 2026-07-20 | 13.66 | 14.17 | 13.56 | 13.58 | +0.147% | 422,041 | +2.430% |
| 2026-07-17 | 13.33 | 13.94 | 13.20 | 13.56 | -0.732% | 343,674 | +2.581% |
| 2026-07-16 | 13.93 | 14.03 | 13.40 | 13.66 | -2.914% | 393,235 | +1.830% |
| 2026-07-15 | 14.29 | 14.36 | 13.42 | 14.07 | -0.985% | 664,494 | -1.137% |
| 2026-07-14 | 14.40 | 14.45 | 14.07 | 14.21 | -0.490% | 382,960 | -2.111% |
| 2026-07-13 | 14.02 | 14.58 | 13.68 | 14.28 | -0.314% | 531,687 | -2.591% |
| 2026-07-10 | 15.36 | 15.39 | 13.96 | 14.32 | -8.874% | 886,248 | -2.897% |
| 2026-07-09 | 15.85 | 16.18 | 15.48 | 15.72 | -0.945% | 504,021 | -11.514% |
| 2026-07-08 | 15.73 | 16.28 | 15.61 | 15.87 | -2.158% | 804,321 | -12.350% |
| 2026-07-07 | 16.93 | 17.33 | 16.18 | 16.22 | -4.137% | 921,844 | -14.242% |
| 2026-07-06 | 17.74 | 17.89 | 16.80 | 16.92 | -2.814% | 1,042,229 | -17.790% |
| 2026-07-02 | 16.52 | 17.60 | 16.48 | 17.41 | +5.515% | 833,492 | -20.103% |
| 2026-07-01 | 16.67 | 17.18 | 16.18 | 16.50 | -2.193% | 963,861 | -15.697% |
| 2026-06-30 | 16.91 | 18.18 | 16.26 | 16.87 | -0.237% | 1,333,583 | -17.546% |
| 2026-06-29 | 17.12 | 17.98 | 16.43 | 16.91 | +2.672% | 1,706,585 | -17.741% |
| 2026-06-26 | 16.23 | 17.01 | 15.92 | 16.47 | +0.305% | 4,095,288 | -15.543% |
| 2026-06-25 | 16.36 | 17.42 | 16.01 | 16.42 | +1.171% | 843,869 | -15.286% |
| 2026-06-24 | 15.41 | 16.79 | 15.11 | 16.23 | +5.185% | 671,788 | -14.295% |
| 2026-06-23 | 15.44 | 15.79 | 14.99 | 15.43 | -2.895% | 832,100 | -9.851% |
| 2026-06-22 | 14.31 | 16.16 | 14.26 | 15.89 | +9.662% | 1,250,569 | -12.461% |
| 2026-06-18 | 14.12 | 14.66 | 13.80 | 14.49 | +4.470% | 2,604,818 | -4.003% |
| 2026-06-17 | 13.40 | 14.42 | 13.31 | 13.87 | +3.740% | 802,113 | +0.288% |
| 2026-06-16 | 13.46 | 13.46 | 13.01 | 13.37 | -1.546% | 631,872 | +4.039% |
| 2026-06-15 | 12.65 | 13.78 | 12.60 | 13.58 | +9.693% | 619,378 | +2.430% |
| 2026-06-12 | 12.88 | 13.10 | 12.17 | 12.38 | -4.254% | 688,706 | +12.359% |
| 2026-06-11 | 13.18 | 13.29 | 12.88 | 12.93 | -1.748% | 511,617 | +7.579% |
| 2026-06-10 | 13.10 | 14.00 | 13.05 | 13.16 | -0.227% | 382,473 | +5.699% |
| 2026-06-09 | 12.79 | 13.45 | 12.70 | 13.19 | +3.208% | 615,476 | +5.459% |
| 2026-06-08 | 13.23 | 13.23 | 12.55 | 12.78 | -0.699% | 817,478 | +8.842% |
| 2026-06-05 | 14.67 | 14.94 | 12.52 | 12.87 | -12.449% | 1,637,192 | +8.081% |
| 2026-06-04 | 12.91 | 15.05 | 12.85 | 14.70 | +13.865% | 2,512,956 | -5.374% |
| 2026-06-03 | 12.14 | 12.93 | 11.95 | 12.91 | +7.853% | 762,267 | +7.746% |
| 2026-06-02 | 12.87 | 12.97 | 11.88 | 11.97 | -7.710% | 1,223,320 | +16.207% |
| 2026-06-01 | 13.05 | 13.37 | 12.74 | 12.97 | -1.143% | 678,979 | +7.247% |
| 2026-05-29 | 13.27 | 13.40 | 12.77 | 13.12 | +0.229% | 443,931 | +6.021% |
| 2026-05-28 | 13.00 | 13.50 | 12.71 | 13.09 | +0.076% | 454,883 | +6.264% |
| 2026-05-27 | 13.37 | 13.55 | 12.79 | 13.08 | -1.949% | 603,286 | +6.346% |
| 2026-05-26 | 14.80 | 14.99 | 13.13 | 13.34 | -8.190% | 1,041,499 | +4.273% |
| 2026-05-22 | 14.37 | 15.21 | 14.35 | 14.53 | +3.934% | 784,852 | -4.267% |
| 2026-05-21 | 13.62 | 14.40 | 13.36 | 13.98 | +7.373% | 997,589 | -0.501% |
| 2026-05-20 | 12.63 | 13.46 | 12.20 | 13.02 | +4.831% | 860,681 | +6.836% |
| 2026-05-19 | 13.10 | 13.29 | 12.29 | 12.42 | -4.498% | 687,588 | +11.997% |
| 2026-05-18 | 15.25 | 15.68 | 12.78 | 13.01 | -18.719% | 1,811,077 | +6.959% |
| 2026-05-15 | 15.25 | 16.09 | 14.95 | 16.00 | +3.426% | 1,442,599 | -13.063% |
| 2026-05-14 | 16.43 | 16.59 | 15.45 | 15.47 | -4.624% | 326,205 | -10.084% |
| 2026-05-13 | 15.60 | 16.75 | 15.30 | 16.22 | +4.713% | 483,689 | -14.242% |
| 2026-05-12 | 14.43 | 15.63 | 14.42 | 15.49 | +7.794% | 292,952 | -10.200% |
| 2026-05-11 | 13.65 | 14.95 | 13.46 | 14.37 | +5.198% | 358,921 | -3.201% |
| 2026-05-08 | 13.79 | 14.65 | 13.36 | 13.66 | +0.552% | 291,663 | +1.830% |
| 2026-05-07 | 14.78 | 15.40 | 13.54 | 13.59 | -11.209% | 318,064 | +2.392% |
| 2026-05-06 | 15.42 | 15.88 | 14.82 | 15.30 | -0.778% | 204,585 | -9.085% |
| 2026-05-05 | 14.52 | 15.47 | 14.41 | 15.42 | +6.639% | 289,728 | -9.792% |
| 2026-05-04 | 13.02 | 14.92 | 12.78 | 14.46 | +9.962% | 339,523 | -3.804% |
| 2026-05-01 | 12.63 | 13.20 | 12.50 | 13.15 | +4.117% | 190,048 | +5.779% |
| 2026-04-30 | 12.51 | 13.15 | 12.51 | 12.63 | +2.019% | 202,262 | +10.135% |
| 2026-04-29 | 12.47 | 12.80 | 12.03 | 12.38 | -0.722% | 283,560 | +12.359% |
| 2026-04-28 | 12.45 | 12.89 | 12.31 | 12.47 | +0.161% | 352,749 | +11.548% |
| 2026-04-27 | 12.90 | 13.45 | 12.21 | 12.45 | -2.734% | 258,444 | +11.727% |
| 2026-04-24 | 12.92 | 13.13 | 12.53 | 12.80 | -0.467% | 279,537 | +8.672% |
| 2026-04-23 | 12.88 | 13.09 | 12.66 | 12.86 | -1.305% | 323,352 | +8.165% |
| 2026-04-22 | 12.50 | 13.05 | 12.47 | 13.03 | +2.841% | 329,484 | +6.754% |
| 2026-04-21 | 12.18 | 12.76 | 11.84 | 12.67 | +4.538% | 620,393 | +9.787% |
| 2026-04-20 | 12.45 | 12.48 | 12.00 | 12.12 | -2.651% | 447,245 | +14.769% |
| 2026-04-17 | 12.61 | 12.89 | 12.24 | 12.45 | -1.269% | 271,020 | +11.727% |
| 2026-04-16 | 12.60 | 12.88 | 12.35 | 12.61 | +0.880% | 291,397 | +10.309% |
| 2026-04-15 | 12.90 | 13.06 | 12.38 | 12.50 | -3.026% | 411,303 | +11.280% |
| 2026-04-14 | 13.03 | 13.36 | 12.63 | 12.89 | +0.703% | 366,101 | +7.913% |
| 2026-04-13 | 11.73 | 12.98 | 11.50 | 12.80 | +12.182% | 377,733 | +8.672% |
| 2026-04-10 | 11.69 | 11.73 | 11.10 | 11.41 | -1.041% | 346,119 | +21.911% |
| 2026-04-09 | 12.00 | 12.13 | 11.43 | 11.53 | -3.434% | 205,382 | +20.642% |
| 2026-04-08 | 12.05 | 12.28 | 11.62 | 11.94 | +0.930% | 390,153 | +16.499% |
| 2026-04-07 | 12.11 | 12.57 | 11.81 | 11.83 | -2.231% | 236,730 | +17.582% |
| 2026-04-06 | 13.76 | 13.97 | 11.96 | 12.10 | -12.000% | 385,403 | +14.959% |
| 2026-04-02 | 13.21 | 14.21 | 12.99 | 13.75 | +3.306% | 460,799 | +1.164% |
| 2026-04-01 | 12.77 | 13.70 | 12.51 | 13.31 | +6.480% | 389,384 | +4.508% |
| 2026-03-31 | 11.67 | 12.71 | 11.15 | 12.50 | +8.601% | 335,239 | +11.280% |
| 2026-03-30 | 11.47 | 12.23 | 11.31 | 11.51 | +0.612% | 227,048 | +20.851% |
| 2026-03-27 | 12.91 | 13.13 | 11.11 | 11.44 | -10.973% | 298,088 | +21.591% |
| 2026-03-26 | 11.98 | 13.15 | 11.82 | 12.85 | +8.622% | 452,032 | +8.249% |
| 2026-03-25 | 12.13 | 12.85 | 11.78 | 11.83 | -1.663% | 472,962 | +17.582% |
| 2026-03-24 | 12.58 | 12.83 | 11.94 | 12.03 | -3.914% | 428,561 | +15.628% |
| 2026-03-23 | 12.09 | 12.76 | 12.09 | 12.52 | +2.037% | 305,676 | +11.102% |
| 2026-03-20 | 12.14 | 12.55 | 11.99 | 12.27 | -0.163% | 519,554 | +13.366% |
| 2026-03-19 | 12.03 | 12.43 | 11.80 | 12.29 | +4.064% | 459,072 | +13.181% |
| 2026-03-18 | 12.32 | 12.79 | 11.53 | 11.81 | -4.450% | 283,654 | +17.782% |
| 2026-03-17 | 12.02 | 12.43 | 11.58 | 12.36 | +3.344% | 310,537 | +12.540% |
| 2026-03-16 | 13.10 | 13.10 | 11.92 | 11.96 | -8.563% | 338,341 | +16.304% |
| 2026-03-13 | 13.32 | 13.70 | 12.80 | 13.08 | -1.506% | 695,634 | +6.346% |
| 2026-03-12 | 12.53 | 13.39 | 12.13 | 13.28 | +4.403% | 846,094 | +4.744% |
| 2026-03-11 | 12.16 | 12.75 | 11.73 | 12.72 | +4.177% | 776,413 | +9.355% |
| 2026-03-10 | 12.15 | 12.69 | 11.60 | 12.21 | +0.329% | 824,328 | +13.923% |
| 2026-03-09 | 12.09 | 12.32 | 11.62 | 12.17 | +8.564% | 810,906 | +14.297% |
| 2026-03-06 | 12.33 | 12.35 | 11.20 | 11.21 | -9.960% | 837,075 | +24.086% |
| 2026-03-05 | 11.34 | 12.60 | 11.07 | 12.45 | +7.513% | 1,041,857 | +11.727% |
| 2026-03-04 | 12.40 | 12.40 | 11.00 | 11.58 | -2.934% | 1,100,937 | +20.121% |
| 2026-03-03 | 12.36 | 12.94 | 11.13 | 11.93 | -1.972% | 1,143,591 | +16.597% |
| 2026-03-02 | 12.01 | 13.95 | 12.01 | 12.17 | -3.794% | 1,458,624 | +14.297% |
| 2026-02-27 | 15.00 | 15.32 | 11.44 | 12.65 | 0.000% | 6,218,837 | +9.960% |