5 DAY PERFORMANCE
-22.39%
1 MONTH PERFORMANCE
-24.50%
3 MONTH PERFORMANCE
-16.01%
6 MONTH PERFORMANCE
-0.81%
Generate Biomedicines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
