Skip to main content
logo
Generate Biomedicines, Inc. (GENB)
NASDAQ: GENB · Real-Time Price · USD
16.00
+0.28 (1.78%)
At close: Sep 14, 2026, 4:00 PM EDT
16.16
+0.16 (1.00%)
After-hours: Sep 14, 2026, 7:56 PM EDT

Generate Biomedicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202615.7316.4515.3916.0016.001.78%1,532,945
Sep 11, 202615.4415.8815.3215.7215.722.14%665,895
Sep 10, 202615.3216.0515.0315.3915.39-0.84%1,008,021
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
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