5 DAY PERFORMANCE
-16.01%
1 MONTH PERFORMANCE
-16.24%
3 MONTH PERFORMANCE
-2.80%
Generate Biomedicines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.42 | $15.30 (-0.78%) | $15.89 | $14.82 | 204.60 K | $1.96 B |
| 05/05/2026 | $14.52 | $15.42 (6.2%) | $15.47 | $14.42 | 289.73 K | $1.98 B |
| 05/04/2026 | $13.02 | $14.46 (11.06%) | $14.92 | $12.78 | 339.52 K | $1.85 B |
| 05/01/2026 | $12.63 | $13.15 (4.12%) | $13.20 | $12.50 | 190.05 K | $1.69 B |
| 04/30/2026 | $12.51 | $12.63 (0.96%) | $13.15 | $12.51 | 202.30 K | $1.62 B |
| 04/29/2026 | $12.47 | $12.38 (-0.72%) | $12.80 | $12.03 | 283.60 K | $1.59 B |
| 04/28/2026 | $12.45 | $12.47 (0.16%) | $12.90 | $12.31 | 352.75 K | $1.60 B |
| 04/27/2026 | $12.90 | $12.45 (-3.49%) | $13.45 | $12.21 | 258.46 K | $1.60 B |
| 04/24/2026 | $12.92 | $12.80 (-0.93%) | $13.13 | $12.53 | 279.54 K | $1.64 B |
| 04/23/2026 | $12.88 | $12.86 (-0.16%) | $13.09 | $12.66 | 323.35 K | $1.65 B |
| 04/22/2026 | $12.50 | $13.03 (4.24%) | $13.05 | $12.47 | 329.48 K | $1.67 B |
| 04/21/2026 | $12.18 | $12.67 (4.02%) | $12.76 | $11.84 | 620.40 K | $1.62 B |
| 04/20/2026 | $12.45 | $12.12 (-2.65%) | $12.48 | $12.00 | 447.25 K | $1.55 B |
| 04/17/2026 | $12.61 | $12.45 (-1.27%) | $12.89 | $12.24 | 271.02 K | $1.60 B |
| 04/16/2026 | $12.60 | $12.61 (0.08%) | $12.88 | $12.35 | 291.40 K | $1.62 B |
| 04/15/2026 | $12.90 | $12.50 (-3.1%) | $13.06 | $12.38 | 411.30 K | $1.60 B |
| 04/14/2026 | $13.03 | $12.89 (-1.07%) | $13.36 | $12.63 | 366.10 K | $1.65 B |
| 04/13/2026 | $11.73 | $12.80 (9.12%) | $12.98 | $11.50 | 377.73 K | $1.64 B |
| 04/10/2026 | $11.69 | $11.41 (-2.4%) | $11.73 | $11.10 | 346.12 K | $1.46 B |
| 04/09/2026 | $12.00 | $11.53 (-3.92%) | $12.14 | $11.43 | 205.40 K | $1.48 B |
| 04/08/2026 | $12.05 | $11.94 (-0.91%) | $12.28 | $11.62 | 390.15 K | $1.53 B |
| 04/07/2026 | $12.11 | $11.83 (-2.31%) | $12.57 | $11.81 | 236.73 K | $1.52 B |
| 04/06/2026 | $13.76 | $12.10 (-12.06%) | $13.97 | $11.96 | 385.40 K | $1.55 B |
| 04/02/2026 | $13.21 | $13.75 (4.09%) | $14.21 | $12.99 | 460.80 K | $1.76 B |
| 04/01/2026 | $12.77 | $13.31 (4.23%) | $13.70 | $12.51 | 389.40 K | $1.71 B |
| 03/31/2026 | $11.67 | $12.50 (7.11%) | $12.71 | $11.15 | 335.24 K | $1.60 B |
| 03/30/2026 | $11.47 | $11.51 (0.35%) | $12.23 | $11.31 | 227.05 K | $1.48 B |
| 03/27/2026 | $12.91 | $11.44 (-11.39%) | $13.13 | $11.11 | 298.10 K | $1.47 B |
| 03/26/2026 | $11.98 | $12.85 (7.26%) | $13.15 | $11.82 | 452.03 K | $1.65 B |
| 03/25/2026 | $12.13 | $11.83 (-2.47%) | $12.85 | $11.78 | 472.96 K | $1.52 B |
| 03/24/2026 | $12.58 | $12.03 (-4.37%) | $12.83 | $11.94 | 428.56 K | $1.54 B |
| 03/23/2026 | $12.09 | $12.52 (3.56%) | $12.76 | $12.09 | 305.70 K | $1.60 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.
