5 DAY PERFORMANCE
-7.45%
1 MONTH PERFORMANCE
+0.58%
Generate Biomedicines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.42 | $15.36 (-0.39%) | $15.89 | $14.82 | 146.82 K | $790.90 M |
| 05/05/2026 | $14.52 | $15.42 (6.2%) | $15.47 | $14.42 | 289.73 K | $772.36 M |
| 05/04/2026 | $13.02 | $14.46 (11.06%) | $14.92 | $12.78 | 339.52 K | $724.28 M |
| 05/01/2026 | $12.63 | $13.15 (4.12%) | $13.20 | $12.50 | 190.05 K | $658.66 M |
| 04/30/2026 | $12.51 | $12.63 (0.96%) | $13.15 | $12.51 | 202.30 K | $632.62 M |
| 04/29/2026 | $12.47 | $12.38 (-0.72%) | $12.80 | $12.03 | 283.60 K | $620.10 M |
| 04/28/2026 | $12.45 | $12.47 (0.16%) | $12.90 | $12.31 | 352.75 K | $624.60 M |
| 04/27/2026 | $12.90 | $12.45 (-3.49%) | $13.45 | $12.21 | 258.46 K | $623.60 M |
| 04/24/2026 | $12.92 | $12.80 (-0.93%) | $13.13 | $12.53 | 279.54 K | $641.13 M |
| 04/23/2026 | $12.88 | $12.86 (-0.16%) | $13.09 | $12.66 | 323.35 K | $644.14 M |
| 04/22/2026 | $12.50 | $13.03 (4.24%) | $13.05 | $12.47 | 329.48 K | $652.65 M |
| 04/21/2026 | $12.18 | $12.67 (4.02%) | $12.76 | $11.84 | 620.40 K | $634.62 M |
| 04/20/2026 | $12.45 | $12.12 (-2.65%) | $12.48 | $12.00 | 447.25 K | $607.07 M |
| 04/17/2026 | $12.61 | $12.45 (-1.27%) | $12.89 | $12.24 | 271.02 K | $623.60 M |
| 04/16/2026 | $12.60 | $12.61 (0.08%) | $12.88 | $12.35 | 291.40 K | $631.62 M |
| 04/15/2026 | $12.90 | $12.50 (-3.1%) | $13.06 | $12.38 | 411.30 K | $626.11 M |
| 04/14/2026 | $13.03 | $12.89 (-1.07%) | $13.36 | $12.63 | 366.10 K | $645.64 M |
| 04/13/2026 | $11.73 | $12.80 (9.12%) | $12.98 | $11.50 | 377.73 K | $641.13 M |
| 04/10/2026 | $11.69 | $11.41 (-2.4%) | $11.73 | $11.10 | 346.12 K | $571.51 M |
| 04/09/2026 | $12.00 | $11.53 (-3.92%) | $12.14 | $11.43 | 205.40 K | $577.52 M |
| 04/08/2026 | $12.05 | $11.94 (-0.91%) | $12.28 | $11.62 | 390.15 K | $598.06 M |
| 04/07/2026 | $12.11 | $11.83 (-2.31%) | $12.57 | $11.81 | 236.73 K | $592.55 M |
| 04/06/2026 | $13.76 | $12.10 (-12.06%) | $13.97 | $11.96 | 385.40 K | $606.07 M |
| 04/02/2026 | $13.21 | $13.75 (4.09%) | $14.21 | $12.99 | 460.80 K | $688.72 M |
| 04/01/2026 | $12.77 | $13.31 (4.23%) | $13.70 | $12.51 | 389.40 K | $666.68 M |
| 03/31/2026 | $11.67 | $12.50 (7.11%) | $12.71 | $11.15 | 335.24 K | $626.11 M |
| 03/30/2026 | $11.47 | $11.51 (0.35%) | $12.23 | $11.31 | 227.05 K | $576.52 M |
| 03/27/2026 | $12.91 | $11.44 (-11.39%) | $13.13 | $11.11 | 298.10 K | $573.01 M |
| 03/26/2026 | $11.98 | $12.85 (7.26%) | $13.15 | $11.82 | 452.03 K | $643.64 M |
| 03/25/2026 | $12.13 | $11.83 (-2.47%) | $12.85 | $11.78 | 472.96 K | $592.55 M |
| 03/24/2026 | $12.58 | $12.03 (-4.37%) | $12.83 | $11.94 | 428.56 K | $602.56 M |
| 03/23/2026 | $12.09 | $12.52 (3.56%) | $12.76 | $12.09 | 305.70 K | $627.11 M |
| 03/20/2026 | $12.14 | $12.27 (1.07%) | $12.55 | $11.99 | 520.83 K | $614.59 M |
| 03/19/2026 | $12.03 | $12.29 (2.16%) | $12.43 | $11.80 | 459.10 K | $615.59 M |
| 03/18/2026 | $12.32 | $11.81 (-4.14%) | $12.79 | $11.53 | 283.65 K | $591.55 M |
| 03/17/2026 | $12.02 | $12.36 (2.83%) | $12.43 | $11.58 | 310.54 K | $619.09 M |
| 03/16/2026 | $13.10 | $11.96 (-8.7%) | $13.10 | $11.92 | 338.34 K | $599.06 M |
| 03/13/2026 | $13.32 | $13.08 (-1.8%) | $13.70 | $12.80 | 695.63 K | $655.16 M |
| 03/12/2026 | $12.53 | $13.28 (5.99%) | $13.39 | $12.13 | 846.09 K | $665.18 M |
| 03/11/2026 | $12.16 | $12.72 (4.61%) | $12.75 | $11.73 | 776.41 K | $637.13 M |
| 03/10/2026 | $12.15 | $12.21 (0.49%) | $12.69 | $11.60 | 824.33 K | $611.58 M |
| 03/09/2026 | $12.09 | $12.17 (0.66%) | $12.32 | $11.62 | 810.91 K | $609.58 M |
| 03/06/2026 | $12.33 | $11.21 (-9.08%) | $12.35 | $11.20 | 837.08 K | $1.43 B |
| 03/05/2026 | $11.34 | $12.45 (9.79%) | $12.60 | $11.08 | 1.04 M | $1.59 B |
| 03/04/2026 | $12.40 | $11.58 (-6.61%) | $12.40 | $11.00 | 1.10 M | $1.48 B |
| 03/03/2026 | $12.36 | $11.93 (-3.48%) | $12.94 | $11.13 | 1.14 M | $1.52 B |
| 03/02/2026 | $12.01 | $12.17 (1.33%) | $13.95 | $12.01 | 1.46 M | $1.55 B |
| 02/27/2026 | $15.00 | $12.65 (-15.67%) | $15.32 | $11.44 | 6.22 M | $322.75 M |
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.
