Generate Biomedicines, Inc. GENB
NASDAQ · United States · Health Technology
$14.19-0.83 (-5.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.21 | -5.39% | $14.79 | $14.99 | $14.15 | 588.93K |
| 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 |