NASDAQ : GENB
Generate Biomedicines, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 14.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Generate Biomedicines, Inc. (GENB) closed at 14.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.55 | 14.64 | 14.28 | 14.29 | 236,207 | -1.18% |
| 2026-10-30 | 14.855 | 15.625 | 14.25 | 14.46 | 1,170,814 | -8.31% |
| 2026-10-29 | 15.45 | 16.46 | 15.32 | 15.77 | 1,762,118 | +2.54% |
| 2026-10-28 | 13.87 | 15.39 | 13.71 | 15.38 | 3,940,405 | +16.43% |
| 2026-10-27 | 12.35 | 13.39 | 12.2 | 13.21 | 757,435 | +6.96% |
| 2026-10-26 | 12.52 | 12.59 | 12.2 | 12.35 | 340,898 | -0.48% |
| 2026-10-23 | 12.75 | 12.935 | 12.2 | 12.41 | 308,342 | -2.97% |
| 2026-10-22 | 13 | 13.37 | 12.535 | 12.79 | 498,911 | -2.44% |
| 2026-10-21 | 13.04 | 13.21 | 12.8 | 13.11 | 421,212 | +1.63% |
| 2026-10-20 | 12.53 | 13.07 | 12.44 | 12.9 | 523,325 | +2.71% |
| 2026-10-19 | 12.2 | 12.85 | 12.121 | 12.56 | 675,260 | +3.89% |
| 2026-10-16 | 13.02 | 13.22 | 11.84 | 12.09 | 1,074,983 | -7.43% |
| 2026-10-15 | 12.53 | 13.16 | 12.43 | 13.06 | 975,149 | +4.31% |
| 2026-10-14 | 12.61 | 12.9 | 12.1 | 12.52 | 1,951,144 | +2.16% |
| 2026-10-13 | 13.75 | 13.75 | 12.25 | 12.255 | 937,753 | -11.45% |
| 2026-10-12 | 14.34 | 14.37 | 13.81 | 13.84 | 676,117 | -3.49% |
| 2026-10-09 | 14.06 | 14.855 | 13.94 | 14.34 | 903,365 | +2.50% |
| 2026-10-08 | 13.5 | 14.135 | 13.08 | 13.99 | 1,155,713 | +3.10% |
| 2026-10-07 | 13.59 | 13.985 | 13.35 | 13.57 | 926,427 | -1.67% |
| 2026-10-06 | 14 | 14.19 | 13.55 | 13.8 | 1,170,053 | -0.79% |
| 2026-10-05 | 13.71 | 14.06 | 13.45 | 13.91 | 1,120,020 | +1.61% |
| 2026-10-02 | 13.93 | 14.3 | 13.3 | 13.69 | 1,263,168 | -0.80% |
| 2026-10-01 | 14.79 | 14.99 | 13.765 | 13.8 | 1,394,807 | -8.12% |
| 2026-09-30 | 15.54 | 15.605 | 15 | 15.02 | 733,240 | -2.59% |
| 2026-09-29 | 14.9 | 15.51 | 14.65 | 15.42 | 598,984 | +3.42% |
| 2026-09-28 | 15.15 | 15.32 | 14.61 | 14.91 | 1,135,539 | -1.58% |
| 2026-09-25 | 16.04 | 16.095 | 15.03 | 15.15 | 1,267,057 | -5.25% |
| 2026-09-24 | 16.44 | 16.482 | 15.4 | 15.99 | 1,438,135 | -3.21% |
| 2026-09-23 | 17.44 | 17.59 | 16.46 | 16.52 | 1,426,008 | -5.38% |
| 2026-09-22 | 17.68 | 17.97 | 17.315 | 17.46 | 1,306,283 | +0.46% |
| 2026-09-21 | 17.46 | 17.68 | 17.105 | 17.38 | 1,393,878 | +1.40% |
| 2026-09-18 | 17.17 | 17.3 | 16.53 | 17.14 | 1,404,547 | +0.12% |
| 2026-09-17 | 16.04 | 17.83 | 16.04 | 17.12 | 2,205,827 | +9.18% |
| 2026-09-16 | 16.09 | 16.4 | 15.61 | 15.68 | 1,510,378 | -3.15% |
| 2026-09-15 | 15.83 | 16.27 | 15.551 | 16.19 | 959,538 | +1.19% |
| 2026-09-14 | 15.73 | 16.445 | 15.385 | 16 | 1,533,466 | +1.78% |
| 2026-09-11 | 15.44 | 15.875 | 15.32 | 15.72 | 666,179 | +2.14% |
| 2026-09-10 | 15.32 | 16.05 | 15.03 | 15.39 | 1,008,613 | -0.84% |
| 2026-09-09 | 15.8 | 16.23 | 15.2 | 15.52 | 982,551 | -2.39% |
| 2026-09-08 | 16.36 | 16.36 | 15.4 | 15.9 | 1,258,143 | -2.99% |
| 2026-09-04 | 16.39 | 16.62 | 15.98 | 16.39 | 725,332 | +0.31% |
| 2026-09-03 | 16.4 | 16.585 | 15.97 | 16.34 | 964,048 | +0.37% |
| 2026-09-02 | 15.75 | 16.783 | 15.69 | 16.28 | 892,644 | +3.10% |
| 2026-09-01 | 15.12 | 16.01 | 14.93 | 15.79 | 1,048,822 | +3.41% |
| 2026-08-31 | 15.27 | 15.63 | 14.77 | 15.27 | 1,552,197 | -0.39% |
| 2026-08-28 | 15.77 | 16.3 | 14.744 | 15.33 | 2,354,944 | -2.79% |
| 2026-08-27 | 17.105 | 17.47 | 15.71 | 15.77 | 2,860,243 | -2.29% |
| 2026-08-26 | 20 | 20.135 | 15.93 | 16.14 | 3,850,038 | -20.80% |
| 2026-08-25 | 17.67 | 22.67 | 17.38 | 20.38 | 4,692,301 | +15.01% |
| 2026-08-24 | 16.67 | 17.985 | 16.03 | 17.72 | 2,500,237 | +9.93% |
| 2026-08-21 | 16.1 | 16.7 | 15.91 | 16.12 | 831,847 | +0.81% |
| 2026-08-20 | 16.76 | 16.845 | 15.74 | 15.99 | 952,700 | -5.77% |
| 2026-08-19 | 16.47 | 17.62 | 16.09 | 16.97 | 1,390,392 | +5.53% |
| 2026-08-18 | 15.51 | 16.63 | 15.51 | 16.08 | 580,498 | +2.49% |
| 2026-08-17 | 15.63 | 15.75 | 15.03 | 15.69 | 745,899 | +0.32% |
| 2026-08-14 | 14.99 | 15.7 | 14.562 | 15.64 | 310,803 | +4.06% |
| 2026-08-13 | 15.2 | 15.48 | 14.9 | 15.03 | 503,576 | -0.40% |
| 2026-08-12 | 14.16 | 15.35 | 14.09 | 15.09 | 750,302 | +5.75% |
| 2026-08-11 | 14.53 | 14.63 | 14.17 | 14.27 | 443,901 | -3.06% |
| 2026-08-10 | 14.65 | 14.88 | 14.24 | 14.72 | 523,321 | +2.58% |
| 2026-08-07 | 14.72 | 14.72 | 14.015 | 14.35 | 505,959 | +3.31% |
| 2026-08-06 | 14.1 | 14.1 | 13.02 | 13.89 | 842,946 | -4.14% |
| 2026-08-05 | 14.27 | 15.165 | 14.145 | 14.49 | 440,921 | +1.47% |
| 2026-08-04 | 14.4 | 14.71 | 14.24 | 14.28 | 304,169 | -0.42% |
| 2026-08-03 | 14.12 | 14.38 | 13.7 | 14.34 | 275,563 | +2.43% |
| 2026-07-31 | 13.765 | 14.1 | 13.46 | 14 | 318,564 | -0.21% |
| 2026-07-30 | 13.11 | 14.29 | 13.11 | 14.03 | 357,102 | +7.26% |
| 2026-07-29 | 13.25 | 13.69 | 13.005 | 13.08 | 748,927 | -0.46% |
| 2026-07-28 | 13.59 | 13.97 | 12.49 | 13.14 | 1,457,828 | -3.95% |
| 2026-07-27 | 13.64 | 14.25 | 13.5 | 13.68 | 290,389 | +2.09% |
| 2026-07-24 | 13.88 | 14.08 | 13.22 | 13.4 | 321,963 | -3.11% |
| 2026-07-23 | 13.51 | 13.9 | 13.51 | 13.83 | 262,192 | -0.50% |
| 2026-07-22 | 14.22 | 14.4 | 13.852 | 13.9 | 271,389 | -3.41% |
| 2026-07-21 | 13.59 | 14.58 | 13.4 | 14.39 | 603,201 | +5.96% |
| 2026-07-20 | 13.66 | 14.17 | 13.56 | 13.58 | 422,040 | +0.15% |
| 2026-07-17 | 13.33 | 13.94 | 13.2 | 13.56 | 343,674 | -0.73% |
| 2026-07-16 | 13.93 | 14.03 | 13.4 | 13.66 | 393,235 | -2.91% |
| 2026-07-15 | 14.29 | 14.36 | 13.42 | 14.07 | 664,493 | -0.99% |
| 2026-07-14 | 14.4 | 14.45 | 14.07 | 14.21 | 393,673 | -0.49% |
| 2026-07-13 | 14.02 | 14.58 | 13.68 | 14.28 | 531,686 | -0.31% |
| 2026-07-10 | 15.36 | 15.39 | 13.965 | 14.325 | 886,248 | -8.87% |
| 2026-07-09 | 15.85 | 16.185 | 15.48 | 15.72 | 504,021 | -0.95% |
| 2026-07-08 | 15.73 | 16.28 | 15.61 | 15.87 | 804,321 | -2.16% |
| 2026-07-07 | 16.93 | 17.33 | 16.18 | 16.22 | 921,844 | -4.14% |
| 2026-07-06 | 17.74 | 17.889 | 16.8 | 16.92 | 1,042,228 | -2.81% |
| 2026-07-02 | 16.52 | 17.6 | 16.48 | 17.41 | 833,491 | +5.52% |
| 2026-07-01 | 16.67 | 17.18 | 16.18 | 16.5 | 964,730 | -2.19% |
| 2026-06-30 | 16.91 | 18.18 | 16.26 | 16.87 | 1,333,582 | -0.24% |
| 2026-06-29 | 17.12 | 17.98 | 16.43 | 16.91 | 1,706,585 | +2.67% |
| 2026-06-26 | 16.23 | 17.01 | 15.92 | 16.47 | 4,095,288 | +0.30% |
| 2026-06-25 | 16.36 | 17.42 | 16.01 | 16.42 | 843,868 | +1.17% |
| 2026-06-24 | 15.41 | 16.79 | 15.112 | 16.23 | 671,788 | +5.18% |
| 2026-06-23 | 15.44 | 15.79 | 14.99 | 15.43 | 832,099 | -2.89% |
| 2026-06-22 | 14.31 | 16.159 | 14.259 | 15.89 | 1,250,569 | +9.66% |
| 2026-06-18 | 14.12 | 14.665 | 13.8 | 14.49 | 2,604,818 | +4.47% |
| 2026-06-17 | 13.4 | 14.42 | 13.31 | 13.87 | 802,112 | +3.74% |
| 2026-06-16 | 13.46 | 13.46 | 13.01 | 13.37 | 631,872 | -1.55% |
| 2026-06-15 | 12.65 | 13.78 | 12.6 | 13.58 | 619,377 | +9.69% |
| 2026-06-12 | 12.88 | 13.1 | 12.17 | 12.38 | 688,706 | -4.25% |
| 2026-06-11 | 13.18 | 13.29 | 12.88 | 12.93 | 511,615 | -1.75% |
| 2026-06-10 | 13.1 | 14 | 13.05 | 13.16 | 382,473 | -0.23% |
| 2026-06-09 | 12.79 | 13.45 | 12.7 | 13.19 | 615,476 | +3.21% |
| 2026-06-08 | 13.23 | 13.23 | 12.555 | 12.78 | 817,478 | -0.70% |
| 2026-06-05 | 14.67 | 14.942 | 12.52 | 12.87 | 1,637,192 | -12.45% |
| 2026-06-04 | 12.91 | 15.05 | 12.845 | 14.7 | 2,512,956 | +13.87% |
| 2026-06-03 | 12.14 | 12.93 | 11.95 | 12.91 | 762,266 | +7.85% |
| 2026-06-02 | 12.87 | 12.967 | 11.88 | 11.97 | 1,223,320 | -7.71% |
| 2026-06-01 | 13.05 | 13.37 | 12.74 | 12.97 | 678,978 | -1.14% |
| 2026-05-29 | 13.27 | 13.4 | 12.77 | 13.12 | 443,931 | +0.23% |
| 2026-05-28 | 13 | 13.5 | 12.71 | 13.09 | 454,882 | +0.08% |
| 2026-05-27 | 13.37 | 13.555 | 12.787 | 13.08 | 603,286 | -1.95% |
| 2026-05-26 | 14.8 | 14.99 | 13.127 | 13.34 | 1,041,499 | -8.19% |
| 2026-05-22 | 14.37 | 15.21 | 14.35 | 14.53 | 784,852 | +3.93% |
| 2026-05-21 | 13.62 | 14.4 | 13.36 | 13.98 | 1,001,424 | +7.37% |
| 2026-05-20 | 12.63 | 13.455 | 12.2 | 13.02 | 860,680 | +4.83% |
| 2026-05-19 | 13.1 | 13.29 | 12.29 | 12.42 | 687,588 | -4.50% |
| 2026-05-18 | 15.25 | 15.675 | 12.78 | 13.005 | 1,811,077 | -18.72% |
| 2026-05-15 | 15.25 | 16.09 | 14.945 | 16 | 1,442,599 | +3.43% |
| 2026-05-14 | 16.43 | 16.59 | 15.45 | 15.47 | 326,205 | -4.62% |
| 2026-05-13 | 15.6 | 16.748 | 15.3 | 16.22 | 483,689 | +4.71% |