Skip to main content
logo
Generate Biomedicines, Inc. (GENB)
NASDAQ: GENB · Real-Time Price · USD
13.91
+0.22 (1.61%)
At close: Oct 5, 2026, 4:00 PM EDT
13.94
+0.03 (0.20%)
After-hours: Oct 5, 2026, 7:49 PM EDT

Generate Biomedicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202613.7114.0613.4513.9113.911.61%1,119,650
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
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