5 DAY PERFORMANCE
-13.07%
1 MONTH PERFORMANCE
-24.97%
3 MONTH PERFORMANCE
-10.45%
Generate Biomedicines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.72 | $14.13 (-4.01%) | $14.72 | $14.02 | 284.90 K | $1.83 B |
| 08/06/2026 | $14.10 | $13.89 (-1.49%) | $14.10 | $13.02 | 842.95 K | $1.78 B |
| 08/05/2026 | $14.27 | $14.49 (1.54%) | $15.17 | $14.15 | 440.92 K | $1.86 B |
| 08/04/2026 | $14.40 | $14.28 (-0.83%) | $14.71 | $14.24 | 304.17 K | $1.83 B |
| 08/03/2026 | $14.12 | $14.34 (1.56%) | $14.38 | $13.70 | 275.56 K | $1.84 B |
| 07/31/2026 | $13.77 | $14.00 (1.67%) | $14.10 | $13.46 | 318.60 K | $1.79 B |
| 07/30/2026 | $13.11 | $14.03 (7.02%) | $14.29 | $13.11 | 357.10 K | $1.80 B |
| 07/29/2026 | $13.25 | $13.08 (-1.28%) | $13.69 | $13.01 | 784.18 K | $1.68 B |
| 07/28/2026 | $13.59 | $13.14 (-3.31%) | $13.97 | $12.49 | 1.46 M | $1.68 B |
| 07/27/2026 | $13.64 | $13.68 (0.29%) | $14.25 | $13.50 | 290.40 K | $1.75 B |
| 07/24/2026 | $13.88 | $13.40 (-3.46%) | $14.08 | $13.22 | 322.00 K | $1.72 B |
| 07/23/2026 | $13.51 | $13.83 (2.37%) | $13.90 | $13.51 | 262.19 K | $1.77 B |
| 07/22/2026 | $14.22 | $13.90 (-2.25%) | $14.40 | $13.85 | 271.39 K | $1.78 B |
| 07/21/2026 | $13.59 | $14.39 (5.89%) | $14.58 | $13.40 | 603.20 K | $1.84 B |
| 07/20/2026 | $13.66 | $13.58 (-0.59%) | $14.17 | $13.56 | 422.04 K | $1.74 B |
| 07/17/2026 | $13.33 | $13.56 (1.73%) | $13.94 | $13.20 | 343.70 K | $1.74 B |
| 07/16/2026 | $13.93 | $13.66 (-1.94%) | $14.03 | $13.40 | 393.24 K | $1.75 B |
| 07/15/2026 | $14.29 | $14.07 (-1.54%) | $14.36 | $13.42 | 664.49 K | $1.80 B |
| 07/14/2026 | $14.40 | $14.21 (-1.32%) | $14.45 | $14.07 | 393.67 K | $1.82 B |
| 07/13/2026 | $14.02 | $14.28 (1.85%) | $14.58 | $13.68 | 531.70 K | $1.83 B |
| 07/10/2026 | $15.36 | $14.33 (-6.71%) | $15.39 | $13.97 | 886.25 K | $1.84 B |
| 07/09/2026 | $15.85 | $15.72 (-0.82%) | $16.18 | $15.48 | 504.02 K | $2.02 B |
| 07/08/2026 | $15.73 | $15.87 (0.89%) | $16.28 | $15.61 | 804.32 K | $2.03 B |
| 07/07/2026 | $16.93 | $16.22 (-4.19%) | $17.33 | $16.18 | 921.84 K | $2.08 B |
| 07/06/2026 | $17.74 | $16.92 (-4.62%) | $17.89 | $16.80 | 1.04 M | $2.17 B |
| 07/02/2026 | $16.52 | $17.41 (5.39%) | $17.60 | $16.48 | 833.49 K | $2.23 B |
| 07/01/2026 | $16.67 | $16.50 (-1.02%) | $17.18 | $16.18 | 964.73 K | $2.12 B |
| 06/30/2026 | $16.91 | $16.87 (-0.24%) | $18.18 | $16.26 | 1.33 M | $2.16 B |
| 06/29/2026 | $17.12 | $16.91 (-1.23%) | $17.98 | $16.43 | 1.71 M | $2.17 B |
| 06/26/2026 | $16.23 | $16.47 (1.48%) | $17.01 | $15.92 | 4.10 M | $2.11 B |
| 06/25/2026 | $16.36 | $16.42 (0.37%) | $17.42 | $16.01 | 843.87 K | $2.10 B |
| 06/24/2026 | $15.41 | $16.23 (5.32%) | $16.79 | $15.11 | 671.80 K | $2.08 B |
| 06/23/2026 | $15.44 | $15.43 (-0.06%) | $15.79 | $14.99 | 832.10 K | $1.98 B |
| 06/22/2026 | $14.31 | $15.89 (11.04%) | $16.16 | $14.26 | 1.25 M | $2.04 B |
| 06/18/2026 | $14.12 | $14.49 (2.62%) | $14.67 | $13.80 | 2.60 M | $1.86 B |
| 06/17/2026 | $13.40 | $13.87 (3.51%) | $14.42 | $13.31 | 802.11 K | $1.78 B |
| 06/16/2026 | $13.46 | $13.37 (-0.67%) | $13.46 | $13.01 | 631.87 K | $1.71 B |
| 06/15/2026 | $12.65 | $13.58 (7.35%) | $13.78 | $12.60 | 619.38 K | $1.74 B |
| 06/12/2026 | $12.88 | $12.38 (-3.88%) | $13.10 | $12.17 | 688.71 K | $1.59 B |
| 06/11/2026 | $13.18 | $12.93 (-1.9%) | $13.29 | $12.88 | 511.62 K | $1.66 B |
| 06/10/2026 | $13.10 | $13.16 (0.46%) | $14.00 | $13.05 | 382.50 K | $1.69 B |
| 06/09/2026 | $12.79 | $13.19 (3.13%) | $13.45 | $12.70 | 615.50 K | $1.69 B |
| 06/08/2026 | $13.23 | $12.78 (-3.4%) | $13.23 | $12.56 | 817.48 K | $1.64 B |
| 06/05/2026 | $14.67 | $12.87 (-12.27%) | $14.94 | $12.52 | 1.64 M | $1.65 B |
| 06/04/2026 | $12.91 | $14.70 (13.87%) | $15.05 | $12.85 | 2.51 M | $1.88 B |
| 06/03/2026 | $12.14 | $12.91 (6.34%) | $12.93 | $11.95 | 762.30 K | $1.65 B |
| 06/02/2026 | $12.87 | $11.97 (-6.99%) | $12.97 | $11.88 | 1.22 M | $1.53 B |
| 06/01/2026 | $13.05 | $12.97 (-0.61%) | $13.37 | $12.74 | 679.00 K | $1.66 B |
| 05/29/2026 | $13.27 | $13.12 (-1.13%) | $13.40 | $12.77 | 443.93 K | $1.68 B |
| 05/28/2026 | $13.00 | $13.09 (0.69%) | $13.50 | $12.71 | 454.88 K | $1.68 B |
| 05/27/2026 | $13.37 | $13.08 (-2.17%) | $13.56 | $12.79 | 603.29 K | $1.68 B |
| 05/26/2026 | $14.80 | $13.34 (-9.86%) | $14.99 | $13.13 | 1.04 M | $1.71 B |
| 05/22/2026 | $14.37 | $14.53 (1.11%) | $15.21 | $14.35 | 784.85 K | $1.86 B |
| 05/21/2026 | $13.62 | $13.98 (2.64%) | $14.40 | $13.36 | 1.00 M | $1.79 B |
| 05/20/2026 | $12.63 | $13.02 (3.09%) | $13.46 | $12.20 | 860.70 K | $1.67 B |
| 05/19/2026 | $13.10 | $12.42 (-5.19%) | $13.29 | $12.29 | 687.60 K | $1.59 B |
| 05/18/2026 | $15.25 | $13.01 (-14.69%) | $15.68 | $12.78 | 1.81 M | $1.67 B |
| 05/15/2026 | $15.25 | $16.00 (4.92%) | $16.09 | $14.95 | 1.44 M | $2.05 B |
| 05/14/2026 | $16.43 | $15.47 (-5.84%) | $16.59 | $15.45 | 326.21 K | $1.98 B |
| 05/13/2026 | $15.60 | $16.22 (3.97%) | $16.75 | $15.30 | 483.69 K | $2.08 B |
| 05/12/2026 | $14.43 | $15.49 (7.35%) | $15.63 | $14.42 | 292.95 K | $1.99 B |
| 05/11/2026 | $13.65 | $14.37 (5.27%) | $14.95 | $13.46 | 358.92 K | $1.84 B |
| 05/08/2026 | $13.79 | $13.66 (-0.94%) | $14.65 | $13.36 | 291.66 K | $1.75 B |
| 05/07/2026 | $14.78 | $13.59 (-8.05%) | $15.40 | $13.55 | 318.10 K | $1.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
