Generate Biomedicines, Inc. GENB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,16-0,86 (-5,73 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,20 | -5,46 % | $14,79 | $14,99 | $14,14 | 674,75K |
| 2026-09-30 | $15,02 | -2,59 % | $15,54 | $15,61 | $15,00 | 733,20K |
| 2026-09-29 | $15,42 | +3,42 % | $14,90 | $15,51 | $14,65 | 594,60K |
| 2026-09-28 | $14,91 | -1,58 % | $15,15 | $15,32 | $14,61 | 1,14M |
| 2026-09-25 | $15,15 | -5,25 % | $16,04 | $16,10 | $15,03 | 1,27M |
| 2026-09-24 | $15,99 | -3,21 % | $16,44 | $16,48 | $15,40 | 1,44M |
| 2026-09-23 | $16,52 | -5,38 % | $17,44 | $17,59 | $16,46 | 1,42M |
| 2026-09-22 | $17,46 | +0,46 % | $17,68 | $17,97 | $17,32 | 1,31M |
| 2026-09-21 | $17,38 | +1,40 % | $17,46 | $17,68 | $17,11 | 1,39M |
| 2026-09-18 | $17,14 | +0,12 % | $17,17 | $17,30 | $16,53 | 1,40M |
| 2026-09-17 | $17,12 | +9,18 % | $16,04 | $17,83 | $16,04 | 2,20M |
| 2026-09-16 | $15,68 | -3,15 % | $16,09 | $16,40 | $15,61 | 1,51M |
| 2026-09-15 | $16,19 | +1,19 % | $15,83 | $16,27 | $15,55 | 959,20K |
| 2026-09-14 | $16,00 | +1,78 % | $15,73 | $16,45 | $15,39 | 1,53M |
| 2026-09-11 | $15,72 | +2,14 % | $15,44 | $15,88 | $15,32 | 666,00K |
| 2026-09-10 | $15,39 | -0,84 % | $15,32 | $16,05 | $15,03 | 1,01M |
| 2026-09-09 | $15,52 | -2,39 % | $15,80 | $16,23 | $15,20 | 977,90K |
| 2026-09-08 | $15,90 | -2,99 % | $16,36 | $16,36 | $15,40 | 1,26M |
| 2026-09-04 | $16,39 | +0,31 % | $16,39 | $16,62 | $15,98 | 724,70K |
| 2026-09-03 | $16,34 | +0,37 % | $16,40 | $16,59 | $15,97 | 963,90K |
| 2026-09-02 | $16,28 | +3,10 % | $15,75 | $16,78 | $15,69 | 892,50K |
| 2026-09-01 | $15,79 | +3,41 % | $15,12 | $16,01 | $14,93 | 1,05M |
| 2026-08-31 | $15,27 | -0,39 % | $15,27 | $15,63 | $14,77 | 1,55M |
| 2026-08-28 | $15,33 | -2,79 % | $15,77 | $16,30 | $14,74 | 2,35M |
| 2026-08-27 | $15,77 | -2,29 % | $17,11 | $17,47 | $15,71 | 2,86M |
| 2026-08-26 | $16,14 | -20,80 % | $20,00 | $20,14 | $15,93 | 3,85M |
| 2026-08-25 | $20,38 | +15,01 % | $17,67 | $22,67 | $17,38 | 4,69M |
| 2026-08-24 | $17,72 | +9,93 % | $16,67 | $17,99 | $16,03 | 2,50M |
| 2026-08-21 | $16,12 | +0,81 % | $16,10 | $16,70 | $15,91 | 830,80K |
| 2026-08-20 | $15,99 | -5,77 % | $16,76 | $16,85 | $15,74 | 952,70K |
| 2026-08-19 | $16,97 | +5,53 % | $16,47 | $17,62 | $16,09 | 1,39M |
| 2026-08-18 | $16,08 | +2,49 % | $15,51 | $16,63 | $15,51 | 580,30K |
| 2026-08-17 | $15,69 | +0,32 % | $15,63 | $15,75 | $15,03 | 745,90K |
| 2026-08-14 | $15,64 | +4,06 % | $14,99 | $15,70 | $14,56 | 310,80K |
| 2026-08-13 | $15,03 | -0,40 % | $15,20 | $15,48 | $14,90 | 503,20K |
| 2026-08-12 | $15,09 | +5,75 % | $14,16 | $15,35 | $14,09 | 750,20K |
| 2026-08-11 | $14,27 | -3,06 % | $14,53 | $14,63 | $14,17 | 443,90K |
| 2026-08-10 | $14,72 | +2,58 % | $14,65 | $14,88 | $14,24 | 523,20K |
| 2026-08-07 | $14,35 | +3,31 % | $14,72 | $14,72 | $14,02 | 505,80K |
| 2026-08-06 | $13,89 | -4,14 % | $14,10 | $14,10 | $13,02 | 842,90K |
| 2026-08-05 | $14,49 | +1,47 % | $14,27 | $15,17 | $14,15 | 440,60K |
| 2026-08-04 | $14,28 | -0,42 % | $14,40 | $14,71 | $14,24 | 304,10K |
| 2026-08-03 | $14,34 | +2,43 % | $14,12 | $14,38 | $13,70 | 275,20K |
| 2026-07-31 | $14,00 | -0,21 % | $13,77 | $14,10 | $13,46 | 318,60K |
| 2026-07-30 | $14,03 | +7,26 % | $13,11 | $14,29 | $13,11 | 356,90K |
| 2026-07-29 | $13,08 | -0,46 % | $13,25 | $13,69 | $13,01 | 748,10K |
| 2026-07-28 | $13,14 | -3,95 % | $13,59 | $13,97 | $12,49 | 1,46M |
| 2026-07-27 | $13,68 | +2,09 % | $13,64 | $14,25 | $13,50 | 290,40K |
| 2026-07-24 | $13,40 | -3,11 % | $13,88 | $14,08 | $13,22 | 322,00K |
| 2026-07-23 | $13,83 | -0,50 % | $13,51 | $13,90 | $13,51 | 262,00K |
| 2026-07-22 | $13,90 | -3,41 % | $14,22 | $14,40 | $13,85 | 271,20K |
| 2026-07-21 | $14,39 | +5,96 % | $13,59 | $14,58 | $13,40 | 603,00K |
| 2026-07-20 | $13,58 | +0,15 % | $13,66 | $14,17 | $13,56 | 421,70K |
| 2026-07-17 | $13,56 | -0,73 % | $13,33 | $13,94 | $13,20 | 343,70K |
| 2026-07-16 | $13,66 | -2,91 % | $13,93 | $14,03 | $13,40 | 393,00K |
| 2026-07-15 | $14,07 | -0,99 % | $14,29 | $14,36 | $13,42 | 664,40K |
| 2026-07-14 | $14,21 | -0,49 % | $14,40 | $14,45 | $14,07 | 393,40K |
| 2026-07-13 | $14,28 | -0,35 % | $14,02 | $14,58 | $13,68 | 531,70K |
| 2026-07-10 | $14,33 | -8,84 % | $15,36 | $15,39 | $13,97 | 885,80K |
| 2026-07-09 | $15,72 | -0,95 % | $15,85 | $16,18 | $15,48 | 504,00K |
| 2026-07-08 | $15,87 | -2,16 % | $15,73 | $16,28 | $15,61 | 804,30K |
| 2026-07-07 | $16,22 | -4,14 % | $16,93 | $17,33 | $16,18 | 921,80K |
| 2026-07-06 | $16,92 | -2,81 % | $17,74 | $17,89 | $16,80 | 1,04M |
| 2026-07-02 | $17,41 | +5,52 % | $16,52 | $17,60 | $16,48 | 833,20K |
| 2026-07-01 | $16,50 | -2,19 % | $16,67 | $17,18 | $16,18 | 964,40K |
| 2026-06-30 | $16,87 | -0,24 % | $16,91 | $18,18 | $16,26 | 1,33M |
| 2026-06-29 | $16,91 | +2,67 % | $17,12 | $17,98 | $16,43 | 1,71M |
| 2026-06-26 | $16,47 | +0,30 % | $16,23 | $17,01 | $15,92 | 4,10M |
| 2026-06-25 | $16,42 | +1,17 % | $16,36 | $17,42 | $16,01 | 843,30K |
| 2026-06-24 | $16,23 | +5,18 % | $15,41 | $16,79 | $15,11 | 671,80K |
| 2026-06-23 | $15,43 | -2,89 % | $15,44 | $15,79 | $14,99 | 832,00K |
| 2026-06-22 | $15,89 | +9,66 % | $14,31 | $16,16 | $14,26 | 1,25M |
| 2026-06-18 | $14,49 | +4,47 % | $14,12 | $14,67 | $13,80 | 2,60M |
| 2026-06-17 | $13,87 | +3,74 % | $13,40 | $14,42 | $13,31 | 802,10K |
| 2026-06-16 | $13,37 | -1,55 % | $13,46 | $13,46 | $13,01 | 631,80K |
| 2026-06-15 | $13,58 | +9,69 % | $12,65 | $13,78 | $12,60 | 619,00K |
| 2026-06-12 | $12,38 | -4,25 % | $12,88 | $13,10 | $12,17 | 688,50K |
| 2026-06-11 | $12,93 | -1,75 % | $13,18 | $13,29 | $12,88 | 511,60K |
| 2026-06-10 | $13,16 | -0,23 % | $13,10 | $14,00 | $13,05 | 382,50K |
| 2026-06-09 | $13,19 | +3,21 % | $12,79 | $13,45 | $12,70 | 615,50K |
| 2026-06-08 | $12,78 | -0,70 % | $13,23 | $13,23 | $12,56 | 817,20K |
| 2026-06-05 | $12,87 | -12,45 % | $14,67 | $14,94 | $12,52 | 1,64M |
| 2026-06-04 | $14,70 | +13,87 % | $12,91 | $15,05 | $12,85 | 2,51M |
| 2026-06-03 | $12,91 | +7,85 % | $12,14 | $12,93 | $11,95 | 762,30K |
| 2026-06-02 | $11,97 | -7,71 % | $12,87 | $12,97 | $11,88 | 1,22M |
| 2026-06-01 | $12,97 | -1,14 % | $13,05 | $13,37 | $12,74 | 679,00K |
| 2026-05-29 | $13,12 | +0,23 % | $13,27 | $13,40 | $12,77 | 441,10K |
| 2026-05-28 | $13,09 | +0,08 % | $13,00 | $13,50 | $12,71 | 454,00K |
| 2026-05-27 | $13,08 | -1,95 % | $13,37 | $13,56 | $12,79 | 598,80K |
| 2026-05-26 | $13,34 | -8,19 % | $14,80 | $14,99 | $13,13 | 1,04M |