Generate Biomedicines, Inc. (GENB)
NASDAQ: GENB · Real-Time Price · USD
12.45
-0.16 (-1.27%)
At close: Apr 17, 2026, 4:00 PM EDT
12.47
+0.02 (0.16%)
After-hours: Apr 17, 2026, 6:04 PM EDT
Generate Biomedicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 12.61 | 12.89 | 12.24 | 12.45 | 12.45 | -1.27% | 271,020 |
| Apr 16, 2026 | 12.60 | 12.88 | 12.35 | 12.61 | 12.61 | 0.88% | 291,397 |
| Apr 15, 2026 | 12.90 | 13.06 | 12.38 | 12.50 | 12.50 | -3.03% | 315,515 |
| Apr 14, 2026 | 13.03 | 13.36 | 12.63 | 12.89 | 12.89 | 0.70% | 366,092 |
| Apr 13, 2026 | 11.73 | 12.98 | 11.50 | 12.80 | 12.80 | 12.18% | 377,731 |
| Apr 10, 2026 | 11.69 | 11.73 | 11.10 | 11.41 | 11.41 | -1.04% | 346,119 |
| Apr 9, 2026 | 12.00 | 12.14 | 11.43 | 11.53 | 11.53 | -3.43% | 205,381 |
| Apr 8, 2026 | 12.05 | 12.28 | 11.62 | 11.94 | 11.94 | 0.93% | 390,152 |
| Apr 7, 2026 | 12.11 | 12.57 | 11.81 | 11.83 | 11.83 | -2.23% | 236,730 |
| Apr 6, 2026 | 13.76 | 13.97 | 11.96 | 12.10 | 12.10 | -12.00% | 385,403 |
| Apr 2, 2026 | 13.21 | 14.21 | 12.99 | 13.75 | 13.75 | 3.31% | 460,799 |
| Apr 1, 2026 | 12.77 | 13.70 | 12.51 | 13.31 | 13.31 | 6.48% | 389,383 |
| Mar 31, 2026 | 11.67 | 12.71 | 11.15 | 12.50 | 12.50 | 8.60% | 335,238 |
| Mar 30, 2026 | 11.47 | 12.23 | 11.31 | 11.51 | 11.51 | 0.61% | 227,048 |
| Mar 27, 2026 | 12.91 | 13.13 | 11.11 | 11.44 | 11.44 | -10.97% | 298,088 |
| Mar 26, 2026 | 11.98 | 13.15 | 11.82 | 12.85 | 12.85 | 8.62% | 452,031 |
| Mar 25, 2026 | 12.13 | 12.85 | 11.78 | 11.83 | 11.83 | -1.66% | 472,962 |
| Mar 24, 2026 | 12.58 | 12.83 | 11.94 | 12.03 | 12.03 | -3.91% | 428,560 |
| Mar 23, 2026 | 12.09 | 12.76 | 12.09 | 12.52 | 12.52 | 2.04% | 305,675 |
| Mar 20, 2026 | 12.14 | 12.55 | 11.99 | 12.27 | 12.27 | -0.16% | 520,826 |
| Mar 19, 2026 | 12.03 | 12.43 | 11.80 | 12.29 | 12.29 | 4.06% | 459,072 |
| Mar 18, 2026 | 12.32 | 12.79 | 11.53 | 11.81 | 11.81 | -4.45% | 283,653 |
| Mar 17, 2026 | 12.02 | 12.43 | 11.58 | 12.36 | 12.36 | 3.34% | 310,536 |
| Mar 16, 2026 | 13.10 | 13.10 | 11.92 | 11.96 | 11.96 | -8.56% | 338,341 |
| Mar 13, 2026 | 13.32 | 13.70 | 12.80 | 13.08 | 13.08 | -1.51% | 695,634 |
| Mar 12, 2026 | 12.53 | 13.39 | 12.13 | 13.28 | 13.28 | 4.40% | 846,094 |
| Mar 11, 2026 | 12.16 | 12.75 | 11.73 | 12.72 | 12.72 | 4.18% | 776,413 |
| Mar 10, 2026 | 12.15 | 12.69 | 11.60 | 12.21 | 12.21 | 0.33% | 824,328 |
| Mar 9, 2026 | 12.09 | 12.32 | 11.62 | 12.17 | 12.17 | 8.56% | 810,906 |
| Mar 6, 2026 | 12.33 | 12.35 | 11.20 | 11.21 | 11.21 | -9.96% | 837,075 |
| Mar 5, 2026 | 11.34 | 12.60 | 11.08 | 12.45 | 12.45 | 7.51% | 1,041,856 |
| Mar 4, 2026 | 12.40 | 12.40 | 11.00 | 11.58 | 11.58 | -2.93% | 1,100,937 |
| Mar 3, 2026 | 12.36 | 12.94 | 11.13 | 11.93 | 11.93 | -1.97% | 1,143,591 |
| Mar 2, 2026 | 12.01 | 13.95 | 12.01 | 12.17 | 12.17 | -3.79% | 1,458,624 |