Skip to main content
logo
Generate Biomedicines, Inc. (GENB)
NASDAQ: GENB · Real-Time Price · USD
19.66
+1.94 (10.95%)
Aug 25, 2026, 3:20 PM EDT - Market open

Generate Biomedicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202617.6722.6717.3819.62-10.72%3,743,084
Aug 24, 202616.6717.9916.0317.7217.729.93%2,496,200
Aug 21, 202616.1016.7015.9116.1216.120.81%830,793
Aug 20, 202616.7616.8515.7415.9915.99-5.77%950,520
Aug 19, 202616.4717.6216.0916.9716.975.53%1,386,816
Aug 18, 202615.5116.6315.5116.0816.082.49%580,357
Aug 17, 202615.6315.7515.0315.6915.690.32%745,899
Aug 14, 202614.9915.7014.5615.6415.644.06%310,803
Aug 13, 202615.2015.4814.9015.0315.03-0.40%503,576
Aug 12, 202614.1615.3514.0915.0915.095.75%750,302
Aug 11, 202614.5314.6314.1714.2714.27-3.06%443,901
Aug 10, 202614.6514.8814.2414.7214.722.58%523,322
Aug 7, 202614.7214.7214.0214.3514.353.31%505,960
Aug 6, 202614.1014.1013.0213.8913.89-4.14%842,946
Aug 5, 202614.2715.1714.1514.4914.491.47%440,921
Aug 4, 202614.4014.7114.2414.2814.28-0.42%304,169
Aug 3, 202614.1214.3813.7014.3414.342.43%275,563
Jul 31, 202613.7714.1013.4614.0014.00-0.21%318,564
Jul 30, 202613.1114.2913.1114.0314.037.26%357,102
Jul 29, 202613.2513.6913.0113.0813.08-0.46%748,927
Jul 28, 202613.5913.9712.4913.1413.14-3.95%1,457,828
Jul 27, 202613.6414.2513.5013.6813.682.09%290,389
Jul 24, 202613.8814.0813.2213.4013.40-3.11%321,963
Jul 23, 202613.5113.9013.5113.8313.83-0.50%262,192
Jul 22, 202614.2214.4013.8513.9013.90-3.41%271,389
Jul 21, 202613.5914.5813.4014.3914.395.96%603,201
Jul 20, 202613.6614.1713.5613.5813.580.15%422,040
Jul 17, 202613.3313.9413.2013.5613.56-0.73%343,674
Jul 16, 202613.9314.0313.4013.6613.66-2.91%393,235
Jul 15, 202614.2914.3613.4214.0714.07-0.99%664,493
Jul 14, 202614.4014.4514.0714.2114.21-0.49%393,673
Jul 13, 202614.0214.5813.6814.2814.28-0.31%531,686
Jul 10, 202615.3615.3913.9714.3314.33-8.87%886,248
Jul 9, 202615.8516.1915.4815.7215.72-0.95%504,021
Jul 8, 202615.7316.2815.6115.8715.87-2.16%804,321
Jul 7, 202616.9317.3316.1816.2216.22-4.14%921,844
Jul 6, 202617.7417.8916.8016.9216.92-2.81%1,042,228
Jul 2, 202616.5217.6016.4817.4117.415.52%833,491
Jul 1, 202616.6717.1816.1816.5016.50-2.19%964,730
Jun 30, 202616.9118.1816.2616.8716.87-0.24%1,333,582
Jun 29, 202617.1217.9816.4316.9116.912.67%1,706,585
Jun 26, 202616.2317.0115.9216.4716.470.30%4,095,288
Jun 25, 202616.3617.4216.0116.4216.421.17%843,868
Jun 24, 202615.4116.7915.1116.2316.235.18%671,788
Jun 23, 202615.4415.7914.9915.4315.43-2.89%832,099
Jun 22, 202614.3116.1614.2615.8915.899.66%1,250,569
Jun 18, 202614.1214.6713.8014.4914.494.47%2,604,818
Jun 17, 202613.4014.4213.3113.8713.873.74%802,112
Jun 16, 202613.4613.4613.0113.3713.37-1.55%631,872
Jun 15, 202612.6513.7812.6013.5813.589.69%619,377