Generate Biomedicines, Inc. (GENB)

NASDAQ: GENB · Real-Time Price · USD

16.47

+0.05 (0.30%)

At close: Jun 26, 2026, 4:00 PM EDT

16.95

+0.48 (2.90%)

After-hours: Jun 26, 2026, 7:41 PM EDT

Generate Biomedicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.23	17.01	15.92	16.47	16.47	0.30%	4,022,738
Jun 25, 2026	16.36	17.42	16.01	16.42	16.42	1.17%	842,961
Jun 24, 2026	15.41	16.79	15.11	16.23	16.23	5.18%	667,211
Jun 23, 2026	15.44	15.79	14.99	15.43	15.43	-2.89%	831,411
Jun 22, 2026	14.31	16.16	14.26	15.89	15.89	9.66%	1,246,212
Jun 18, 2026	14.12	14.67	13.80	14.49	14.49	4.47%	2,598,207
Jun 17, 2026	13.40	14.42	13.31	13.87	13.87	3.74%	800,799
Jun 16, 2026	13.46	13.46	13.01	13.37	13.37	-1.55%	631,789
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
May 19, 2026	13.10	13.29	12.29	12.42	12.42	-4.50%	687,588
May 18, 2026	15.25	15.68	12.78	13.01	13.01	-18.72%	1,811,077
May 15, 2026	15.25	16.09	14.95	16.00	16.00	3.43%	1,442,599
May 14, 2026	16.43	16.59	15.45	15.47	15.47	-4.62%	326,205
May 13, 2026	15.60	16.75	15.30	16.22	16.22	4.71%	483,689
May 12, 2026	14.43	15.63	14.42	15.49	15.49	7.79%	292,951
May 11, 2026	13.65	14.95	13.46	14.37	14.37	5.20%	358,920
May 8, 2026	13.79	14.65	13.36	13.66	13.66	0.55%	291,663
May 7, 2026	14.78	15.40	13.55	13.59	13.59	-11.21%	318,064
May 6, 2026	15.42	15.89	14.82	15.30	15.30	-0.78%	204,585
May 5, 2026	14.52	15.47	14.42	15.42	15.42	6.64%	289,727
May 4, 2026	13.02	14.92	12.78	14.46	14.46	9.96%	339,522
May 1, 2026	12.63	13.20	12.50	13.15	13.15	4.12%	190,048
Apr 30, 2026	12.51	13.15	12.51	12.63	12.63	2.02%	202,262
Apr 29, 2026	12.47	12.80	12.03	12.38	12.38	-0.72%	283,560
Apr 28, 2026	12.45	12.90	12.31	12.47	12.47	0.16%	352,749
Apr 27, 2026	12.90	13.45	12.21	12.45	12.45	-2.73%	258,456
Apr 24, 2026	12.92	13.13	12.53	12.80	12.80	-0.47%	279,537
Apr 23, 2026	12.88	13.09	12.66	12.86	12.86	-1.30%	323,351
Apr 22, 2026	12.50	13.05	12.47	13.03	13.03	2.84%	329,484
Apr 21, 2026	12.18	12.76	11.84	12.67	12.67	4.54%	620,392
Apr 20, 2026	12.45	12.48	12.00	12.12	12.12	-2.65%	447,245
Apr 17, 2026	12.61	12.89	12.24	12.45	12.45	-1.27%	271,020
Apr 16, 2026	12.60	12.88	12.35	12.61	12.61	0.88%	291,397
Apr 15, 2026	12.90	13.06	12.38	12.50	12.50	-3.03%	411,303
Apr 14, 2026	13.03	13.36	12.63	12.89	12.89	0.70%	366,101
Apr 13, 2026	11.73	12.98	11.50	12.80	12.80	12.18%	377,732
Apr 10, 2026	11.69	11.73	11.10	11.41	11.41	-1.04%	346,119
Apr 9, 2026	12.00	12.14	11.43	11.53	11.53	-3.43%	205,381
Apr 8, 2026	12.05	12.28	11.62	11.94	11.94	0.93%	390,152
Apr 7, 2026	12.11	12.57	11.81	11.83	11.83	-2.23%	236,730
Apr 6, 2026	13.76	13.97	11.96	12.10	12.10	-12.00%	385,403
Apr 2, 2026	13.21	14.21	12.99	13.75	13.75	3.31%	460,799
Apr 1, 2026	12.77	13.70	12.51	13.31	13.31	6.48%	389,383
Mar 31, 2026	11.67	12.71	11.15	12.50	12.50	8.60%	335,238
Mar 30, 2026	11.47	12.23	11.31	11.51	11.51	0.61%	227,048
Mar 27, 2026	12.91	13.13	11.11	11.44	11.44	-10.97%	298,088
Mar 26, 2026	11.98	13.15	11.82	12.85	12.85	8.62%	452,031
Mar 25, 2026	12.13	12.85	11.78	11.83	11.83	-1.66%	472,962
Mar 24, 2026	12.58	12.83	11.94	12.03	12.03	-3.91%	428,560
Mar 23, 2026	12.09	12.76	12.09	12.52	12.52	2.04%	305,675
Mar 20, 2026	12.14	12.55	11.99	12.27	12.27	-0.16%	520,826
Mar 19, 2026	12.03	12.43	11.80	12.29	12.29	4.06%	459,072
Mar 18, 2026	12.32	12.79	11.53	11.81	11.81	-4.45%	283,653
Mar 17, 2026	12.02	12.43	11.58	12.36	12.36	3.34%	310,536
Mar 16, 2026	13.10	13.10	11.92	11.96	11.96	-8.56%	338,341
Mar 13, 2026	13.32	13.70	12.80	13.08	13.08	-1.51%	695,634
Mar 12, 2026	12.53	13.39	12.13	13.28	13.28	4.40%	846,094
Mar 11, 2026	12.16	12.75	11.73	12.72	12.72	4.18%	776,413
Mar 10, 2026	12.15	12.69	11.60	12.21	12.21	0.33%	824,328
Mar 9, 2026	12.09	12.32	11.62	12.17	12.17	8.56%	810,906
Mar 6, 2026	12.33	12.35	11.20	11.21	11.21	-9.96%	837,075
Mar 5, 2026	11.34	12.60	11.08	12.45	12.45	7.51%	1,041,856
Mar 4, 2026	12.40	12.40	11.00	11.58	11.58	-2.93%	1,100,937
Mar 3, 2026	12.36	12.94	11.13	11.93	11.93	-1.97%	1,143,591
Mar 2, 2026	12.01	13.95	12.01	12.17	12.17	-3.79%	1,458,624