Generate Biomedicines, Inc. (GENB)

NASDAQ: GENB · Real-Time Price · USD

14.00

-0.03 (-0.21%)

At close: Jul 31, 2026, 4:00 PM EDT

13.73

-0.27 (-1.93%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Generate Biomedicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.77	14.10	13.46	14.00	14.00	-0.21%	318,376
Jul 30, 2026	13.11	14.29	13.11	14.03	14.03	7.26%	356,756
Jul 29, 2026	13.25	13.69	13.01	13.08	13.08	-0.46%	747,875
Jul 28, 2026	13.59	13.97	12.49	13.14	13.14	-3.95%	1,456,959
Jul 27, 2026	13.64	14.25	13.50	13.68	13.68	2.09%	290,023
Jul 24, 2026	13.88	14.08	13.22	13.40	13.40	-3.11%	321,114
Jul 23, 2026	13.51	13.90	13.51	13.83	13.83	-0.50%	261,943
Jul 22, 2026	14.22	14.40	13.85	13.90	13.90	-3.41%	269,322
Jul 21, 2026	13.59	14.58	13.40	14.39	14.39	5.96%	602,199
Jul 20, 2026	13.66	14.17	13.56	13.58	13.58	0.15%	421,484
Jul 17, 2026	13.33	13.94	13.20	13.56	13.56	-0.73%	343,162
Jul 16, 2026	13.93	14.03	13.40	13.66	13.66	-2.91%	392,667
Jul 15, 2026	14.29	14.36	13.42	14.07	14.07	-0.99%	663,446
Jul 14, 2026	14.40	14.45	14.07	14.21	14.21	-0.49%	393,429
Jul 13, 2026	14.02	14.58	13.68	14.28	14.28	-0.31%	522,944
Jul 10, 2026	15.36	15.39	13.97	14.33	14.33	-8.87%	884,513
Jul 9, 2026	15.85	16.19	15.48	15.72	15.72	-0.95%	502,170
Jul 8, 2026	15.73	16.28	15.61	15.87	15.87	-2.16%	803,954
Jul 7, 2026	16.93	17.33	16.18	16.22	16.22	-4.14%	919,726
Jul 6, 2026	17.74	17.89	16.80	16.92	16.92	-2.81%	940,900
Jul 2, 2026	16.52	17.60	16.48	17.41	17.41	5.52%	833,214
Jul 1, 2026	16.67	17.18	16.18	16.50	16.50	-2.19%	964,730
Jun 30, 2026	16.91	18.18	16.26	16.87	16.87	-0.24%	1,333,582
Jun 29, 2026	17.12	17.98	16.43	16.91	16.91	2.67%	1,706,585
Jun 26, 2026	16.23	17.01	15.92	16.47	16.47	0.30%	4,095,288
Jun 25, 2026	16.36	17.42	16.01	16.42	16.42	1.17%	843,868
Jun 24, 2026	15.41	16.79	15.11	16.23	16.23	5.18%	671,788
Jun 23, 2026	15.44	15.79	14.99	15.43	15.43	-2.89%	832,099
Jun 22, 2026	14.31	16.16	14.26	15.89	15.89	9.66%	1,250,569
Jun 18, 2026	14.12	14.67	13.80	14.49	14.49	4.47%	2,604,818
Jun 17, 2026	13.40	14.42	13.31	13.87	13.87	3.74%	802,112
Jun 16, 2026	13.46	13.46	13.01	13.37	13.37	-1.55%	631,872
Jun 15, 2026	12.65	13.78	12.60	13.58	13.58	9.69%	619,377
Jun 12, 2026	12.88	13.10	12.17	12.38	12.38	-4.25%	688,706
Jun 11, 2026	13.18	13.29	12.88	12.93	12.93	-1.75%	511,616
Jun 10, 2026	13.10	14.00	13.05	13.16	13.16	-0.23%	382,473
Jun 9, 2026	12.79	13.45	12.70	13.19	13.19	3.21%	615,476
Jun 8, 2026	13.23	13.23	12.56	12.78	12.78	-0.70%	817,478
Jun 5, 2026	14.67	14.94	12.52	12.87	12.87	-12.45%	1,637,192
Jun 4, 2026	12.91	15.05	12.85	14.70	14.70	13.87%	2,512,956
Jun 3, 2026	12.14	12.93	11.95	12.91	12.91	7.85%	762,266
Jun 2, 2026	12.87	12.97	11.88	11.97	11.97	-7.71%	1,223,320
Jun 1, 2026	13.05	13.37	12.74	12.97	12.97	-1.14%	678,978
May 29, 2026	13.27	13.40	12.77	13.12	13.12	0.23%	443,931
May 28, 2026	13.00	13.50	12.71	13.09	13.09	0.08%	454,882
May 27, 2026	13.37	13.56	12.79	13.08	13.08	-1.95%	603,286
May 26, 2026	14.80	14.99	13.13	13.34	13.34	-8.19%	1,041,499
May 22, 2026	14.37	15.21	14.35	14.53	14.53	3.93%	784,852
May 21, 2026	13.62	14.40	13.36	13.98	13.98	7.37%	1,001,424
May 20, 2026	12.63	13.46	12.20	13.02	13.02	4.83%	860,680