5 DAY PERFORMANCE
-15.84%
1 MONTH PERFORMANCE
-12.51%
3 MONTH PERFORMANCE
-16.01%
6 MONTH PERFORMANCE
-21.08%
Generate Biomedicines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.00 | $12.57 (-10.21%) | $14.11 | $12.46 | 1.30 M | $1.61 B |
| 11/04/2026 | $14.27 | $14.16 (-0.77%) | $14.34 | $13.40 | 636.72 K | $1.82 B |
| 11/03/2026 | $13.33 | $13.85 (3.9%) | $14.17 | $13.27 | 725.55 K | $1.78 B |
| 11/02/2026 | $14.55 | $13.21 (-9.21%) | $14.64 | $13.18 | 745.41 K | $1.69 B |
| 10/30/2026 | $14.86 | $14.46 (-2.69%) | $15.63 | $14.25 | 1.17 M | $1.85 B |
| 10/29/2026 | $15.45 | $15.77 (2.07%) | $16.46 | $15.32 | 1.76 M | $2.02 B |
| 10/28/2026 | $13.87 | $15.38 (10.89%) | $15.39 | $13.71 | 3.94 M | $1.97 B |
| 10/27/2026 | $12.35 | $13.21 (6.96%) | $13.39 | $12.20 | 757.44 K | $1.69 B |
| 10/26/2026 | $12.52 | $12.35 (-1.36%) | $12.59 | $12.20 | 340.90 K | $1.58 B |
| 10/23/2026 | $12.75 | $12.41 (-2.67%) | $12.94 | $12.20 | 308.34 K | $1.59 B |
| 10/22/2026 | $13.00 | $12.79 (-1.62%) | $13.37 | $12.54 | 498.91 K | $1.64 B |
| 10/21/2026 | $13.04 | $13.11 (0.54%) | $13.21 | $12.80 | 421.21 K | $1.68 B |
| 10/20/2026 | $12.53 | $12.90 (2.95%) | $13.07 | $12.44 | 523.33 K | $1.65 B |
| 10/19/2026 | $12.20 | $12.56 (2.95%) | $12.85 | $12.12 | 675.30 K | $1.61 B |
| 10/16/2026 | $13.02 | $12.09 (-7.14%) | $13.22 | $11.84 | 1.07 M | $1.55 B |
| 10/15/2026 | $12.53 | $13.06 (4.23%) | $13.16 | $12.43 | 975.15 K | $1.67 B |
| 10/14/2026 | $12.61 | $12.52 (-0.71%) | $12.90 | $12.10 | 1.95 M | $1.61 B |
| 10/13/2026 | $13.75 | $12.26 (-10.84%) | $13.75 | $12.25 | 937.75 K | $1.57 B |
| 10/12/2026 | $14.34 | $13.84 (-3.49%) | $14.37 | $13.81 | 676.12 K | $1.77 B |
| 10/09/2026 | $14.06 | $14.34 (1.99%) | $14.86 | $13.94 | 903.37 K | $1.84 B |
| 10/08/2026 | $13.50 | $13.99 (3.63%) | $14.14 | $13.08 | 1.16 M | $1.79 B |
| 10/07/2026 | $13.59 | $13.57 (-0.15%) | $13.99 | $13.35 | 926.43 K | $1.74 B |
| 10/06/2026 | $14.00 | $13.80 (-1.43%) | $14.19 | $13.55 | 1.17 M | $1.77 B |
| 10/05/2026 | $13.71 | $13.91 (1.46%) | $14.06 | $13.45 | 1.12 M | $1.78 B |
| 10/02/2026 | $13.93 | $13.69 (-1.72%) | $14.30 | $13.30 | 1.26 M | $1.76 B |
| 10/01/2026 | $14.79 | $13.80 (-6.69%) | $14.99 | $13.77 | 1.39 M | $1.77 B |
| 09/30/2026 | $15.54 | $15.02 (-3.35%) | $15.61 | $15.00 | 733.24 K | $1.93 B |
| 09/29/2026 | $14.90 | $15.42 (3.49%) | $15.51 | $14.65 | 598.98 K | $1.98 B |
| 09/28/2026 | $15.15 | $14.91 (-1.58%) | $15.32 | $14.61 | 1.14 M | $1.91 B |
| 09/25/2026 | $16.04 | $15.15 (-5.55%) | $16.10 | $15.03 | 1.27 M | $1.94 B |
| 09/24/2026 | $16.44 | $15.99 (-2.74%) | $16.48 | $15.40 | 1.44 M | $2.05 B |
| 09/23/2026 | $17.44 | $16.52 (-5.28%) | $17.59 | $16.46 | 1.43 M | $2.12 B |
| 09/22/2026 | $17.68 | $17.46 (-1.24%) | $17.97 | $17.32 | 1.31 M | $2.24 B |
| 09/21/2026 | $17.46 | $17.38 (-0.46%) | $17.68 | $17.11 | 1.39 M | $2.23 B |
| 09/18/2026 | $17.17 | $17.14 (-0.17%) | $17.30 | $16.53 | 1.40 M | $2.20 B |
| 09/17/2026 | $16.04 | $17.12 (6.73%) | $17.83 | $16.04 | 2.21 M | $2.20 B |
| 09/16/2026 | $16.09 | $15.68 (-2.55%) | $16.40 | $15.61 | 1.51 M | $2.01 B |
| 09/15/2026 | $15.83 | $16.19 (2.27%) | $16.27 | $15.55 | 959.54 K | $2.08 B |
| 09/14/2026 | $15.73 | $16.00 (1.72%) | $16.45 | $15.39 | 1.53 M | $2.05 B |
| 09/11/2026 | $15.44 | $15.72 (1.81%) | $15.88 | $15.32 | 666.18 K | $2.02 B |
| 09/10/2026 | $15.32 | $15.39 (0.46%) | $16.05 | $15.03 | 1.01 M | $1.97 B |
| 09/09/2026 | $15.80 | $15.52 (-1.77%) | $16.23 | $15.20 | 982.55 K | $1.99 B |
| 09/08/2026 | $16.36 | $15.90 (-2.81%) | $16.36 | $15.40 | 1.26 M | $2.04 B |
| 09/04/2026 | $16.39 | $16.39 (0%) | $16.62 | $15.98 | 725.33 K | $2.10 B |
| 09/03/2026 | $16.40 | $16.34 (-0.37%) | $16.59 | $15.97 | 964.05 K | $2.10 B |
| 09/02/2026 | $15.75 | $16.28 (3.37%) | $16.78 | $15.69 | 892.64 K | $2.09 B |
| 09/01/2026 | $15.12 | $15.79 (4.43%) | $16.01 | $14.93 | 1.05 M | $2.02 B |
| 08/31/2026 | $15.27 | $15.27 (0%) | $15.63 | $14.77 | 1.55 M | $1.96 B |
| 08/28/2026 | $15.77 | $15.33 (-2.79%) | $16.30 | $14.74 | 2.35 M | $1.97 B |
| 08/27/2026 | $17.11 | $15.77 (-7.83%) | $17.47 | $15.71 | 2.86 M | $2.02 B |
| 08/26/2026 | $20.00 | $16.14 (-19.3%) | $20.14 | $15.93 | 3.85 M | $2.07 B |
| 08/25/2026 | $17.67 | $20.38 (15.34%) | $22.67 | $17.38 | 4.69 M | $2.61 B |
| 08/24/2026 | $16.67 | $17.72 (6.3%) | $17.99 | $16.03 | 2.50 M | $2.27 B |
| 08/21/2026 | $16.10 | $16.12 (0.12%) | $16.70 | $15.91 | 831.85 K | $2.07 B |
| 08/20/2026 | $16.76 | $15.99 (-4.59%) | $16.85 | $15.74 | 952.70 K | $2.05 B |
| 08/19/2026 | $16.47 | $16.97 (3.04%) | $17.62 | $16.09 | 1.39 M | $2.18 B |
| 08/18/2026 | $15.51 | $16.08 (3.68%) | $16.63 | $15.51 | 580.50 K | $2.06 B |
| 08/17/2026 | $15.63 | $15.69 (0.38%) | $15.75 | $15.03 | 745.90 K | $2.01 B |
| 08/14/2026 | $14.99 | $15.64 (4.34%) | $15.70 | $14.56 | 310.80 K | $2.01 B |
| 08/13/2026 | $15.20 | $15.03 (-1.12%) | $15.48 | $14.90 | 503.58 K | $1.93 B |
| 08/12/2026 | $14.16 | $15.09 (6.57%) | $15.35 | $14.09 | 750.30 K | $1.94 B |
| 08/11/2026 | $14.53 | $14.27 (-1.79%) | $14.63 | $14.17 | 443.90 K | $1.83 B |
| 08/10/2026 | $14.65 | $14.72 (0.48%) | $14.88 | $14.24 | 523.32 K | $1.89 B |
| 08/07/2026 | $14.72 | $14.35 (-2.51%) | $14.72 | $14.02 | 505.96 K | $1.84 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 |
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.
