Skip to main content
logo
Generate Biomedicines, Inc. (GENB)
NASDAQ: GENB · Real-Time Price · USD
12.41
-0.38 (-2.97%)
At close: Oct 23, 2026, 4:00 PM EDT
12.45
+0.04 (0.32%)
Pre-market: Oct 26, 2026, 8:27 AM EDT

Generate Biomedicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202612.7512.9412.2012.4112.41-2.97%308,342
Oct 22, 202613.0013.3712.5412.7912.79-2.44%498,810
Oct 21, 202613.0413.2112.8013.1113.111.63%421,212
Oct 20, 202612.5313.0712.4412.9012.902.71%523,325
Oct 19, 202612.2012.8512.1212.5612.563.89%675,260
Oct 16, 202613.0213.2211.8412.0912.09-7.43%1,074,983
Oct 15, 202612.5313.1612.4313.0613.064.31%975,149
Oct 14, 202612.6112.9012.1012.5212.522.16%1,951,144
Oct 13, 202613.7513.7512.2512.2612.26-11.45%937,753
Oct 12, 202614.3414.3713.8113.8413.84-3.49%676,117
Oct 9, 202614.0614.8613.9414.3414.342.50%903,365
Oct 8, 202613.5014.1413.0813.9913.993.10%1,155,713
Oct 7, 202613.5913.9913.3513.5713.57-1.67%926,427
Oct 6, 202614.0014.1913.5513.8013.80-0.79%1,170,053
Oct 5, 202613.7114.0613.4513.9113.911.61%1,120,020
Oct 2, 202613.9314.3013.3013.6913.69-0.80%1,263,168
Oct 1, 202614.7914.9913.7713.8013.80-8.12%1,394,807
Sep 30, 202615.5415.6115.0015.0215.02-2.59%733,240
Sep 29, 202614.9015.5114.6515.4215.423.42%598,984
Sep 28, 202615.1515.3214.6114.9114.91-1.58%1,135,539
Sep 25, 202616.0416.1015.0315.1515.15-5.25%1,267,057
Sep 24, 202616.4416.4815.4015.9915.99-3.21%1,438,135
Sep 23, 202617.4417.5916.4616.5216.52-5.38%1,426,008
Sep 22, 202617.6817.9717.3217.4617.460.46%1,306,283
Sep 21, 202617.4617.6817.1117.3817.381.40%1,393,878
Sep 18, 202617.1717.3016.5317.1417.140.12%1,404,547
Sep 17, 202616.0417.8316.0417.1217.129.18%2,205,827
Sep 16, 202616.0916.4015.6115.6815.68-3.15%1,510,378
Sep 15, 202615.8316.2715.5516.1916.191.19%959,538
Sep 14, 202615.7316.4515.3916.0016.001.78%1,533,466
Sep 11, 202615.4415.8815.3215.7215.722.14%666,179
Sep 10, 202615.3216.0515.0315.3915.39-0.84%1,008,613
Sep 9, 202615.8016.2315.2015.5215.52-2.39%982,551
Sep 8, 202616.3616.3615.4015.9015.90-2.99%1,258,143
Sep 4, 202616.3916.6215.9816.3916.390.31%725,332
Sep 3, 202616.4016.5915.9716.3416.340.37%964,048
Sep 2, 202615.7516.7815.6916.2816.283.10%892,644
Sep 1, 202615.1216.0114.9315.7915.793.41%1,048,822
Aug 31, 202615.2715.6314.7715.2715.27-0.39%1,552,197
Aug 28, 202615.7716.3014.7415.3315.33-2.79%2,354,944
Aug 27, 202617.1117.4715.7115.7715.77-2.29%2,860,243
Aug 26, 202620.0020.1415.9316.1416.14-20.80%3,850,038
Aug 25, 202617.6722.6717.3820.3820.3815.01%4,692,301
Aug 24, 202616.6717.9916.0317.7217.729.93%2,500,237
Aug 21, 202616.1016.7015.9116.1216.120.81%831,847
Aug 20, 202616.7616.8515.7415.9915.99-5.77%952,700
Aug 19, 202616.4717.6216.0916.9716.975.53%1,390,392
Aug 18, 202615.5116.6315.5116.0816.082.49%580,498
Aug 17, 202615.6315.7515.0315.6915.690.32%745,899
Aug 14, 202614.9915.7014.5615.6415.644.06%310,803