MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GENB — Generate Biomedicines, Inc. Common Stock
NasdaqGenerate Biomedicines, Inc. Common Stock
$13.69
-0.11(-0.80%)
- O
- 13.93
- H
- 14.30
- L
- 13.30
- V
- 1.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.69
Period Return+8.22%
Period High$22.67
Period Low$11.00
Avg Daily Volume877.3K
Total Trading Days151
GENB — Historical OHLCV Price & Volume Table
Feb 27, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.93 | $14.30 | $13.30 | $13.69 | $-0.11 | -0.80% | 1,259,911 | $13.65 | $13.30 $14.30 |
| Oct 1, 2026 | $14.79 | $14.99 | $13.77 | $13.80 | $-1.22 | -8.12% | 1,394,808 | $14.14 | $13.77 $14.99 |
| Sep 30, 2026 | $15.54 | $15.61 | $15.00 | $15.02 | $-0.40 | -2.59% | 733,241 | $15.14 | $15.00 $15.61 |
| Sep 29, 2026 | $14.90 | $15.51 | $14.65 | $15.42 | +$0.51 | +3.42% | 598,985 | $15.16 | $14.65 $15.51 |
| Sep 28, 2026 | $15.15 | $15.32 | $14.61 | $14.91 | $-0.24 | -1.58% | 1,135,539 | $14.95 | $14.61 $15.32 |
| Sep 25, 2026 | $16.04 | $16.10 | $15.03 | $15.15 | $-0.84 | -5.25% | 1,267,057 | $15.26 | $15.03 $16.10 |
| Sep 24, 2026 | $16.44 | $16.48 | $15.40 | $15.99 | $-0.53 | -3.21% | 1,438,136 | $15.85 | $15.40 $16.48 |
| Sep 23, 2026 | $17.44 | $17.59 | $16.46 | $16.52 | $-0.94 | -5.38% | 1,426,008 | $16.67 | $16.46 $17.59 |
| Sep 22, 2026 | $17.68 | $17.97 | $17.32 | $17.46 | +$0.08 | +0.46% | 1,306,283 | $17.55 | $17.32 $17.97 |
| Sep 21, 2026 | $17.46 | $17.68 | $17.11 | $17.38 | +$0.24 | +1.40% | 1,393,879 | $17.34 | $17.11 $17.68 |
| Sep 18, 2026 | $17.17 | $17.30 | $16.53 | $17.14 | +$0.02 | +0.12% | 1,404,547 | $16.98 | $16.53 $17.30 |
| Sep 17, 2026 | $16.04 | $17.83 | $16.04 | $17.12 | +$1.44 | +9.18% | 2,205,827 | $17.13 | $16.04 $17.83 |
| Sep 16, 2026 | $16.09 | $16.40 | $15.61 | $15.68 | $-0.51 | -3.15% | 1,510,379 | $15.86 | $15.61 $16.40 |
| Sep 15, 2026 | $15.83 | $16.27 | $15.55 | $16.19 | +$0.19 | +1.19% | 957,172 | $15.99 | $15.55 $16.27 |
| Sep 14, 2026 | $15.73 | $16.45 | $15.39 | $16.00 | +$0.28 | +1.78% | 1,531,904 | $16.04 | $15.39 $16.45 |
| Sep 11, 2026 | $15.44 | $15.88 | $15.32 | $15.72 | +$0.33 | +2.14% | 666,179 | $15.72 | $15.32 $15.88 |
| Sep 10, 2026 | $15.32 | $16.05 | $15.03 | $15.39 | $-0.13 | -0.84% | 1,008,613 | $15.67 | $15.03 $16.05 |
| Sep 9, 2026 | $15.80 | $16.23 | $15.20 | $15.52 | $-0.38 | -2.39% | 982,551 | $15.53 | $15.20 $16.23 |
| Sep 8, 2026 | $16.36 | $16.36 | $15.40 | $15.90 | $-0.49 | -2.99% | 1,258,144 | $15.89 | $15.40 $16.36 |
| Sep 4, 2026 | $16.39 | $16.62 | $15.98 | $16.39 | +$0.05 | +0.31% | 725,333 | $16.43 | $15.98 $16.62 |
| Sep 3, 2026 | $16.40 | $16.59 | $15.97 | $16.34 | +$0.06 | +0.37% | 964,048 | $16.30 | $15.97 $16.59 |
| Sep 2, 2026 | $15.75 | $16.78 | $15.69 | $16.28 | +$0.49 | +3.10% | 884,714 | $16.14 | $15.69 $16.78 |
| Sep 1, 2026 | $15.12 | $16.01 | $14.93 | $15.79 | +$0.52 | +3.41% | 1,048,822 | $15.62 | $14.93 $16.01 |
| Aug 31, 2026 | $15.27 | $15.63 | $14.77 | $15.27 | $-0.06 | -0.39% | 1,552,198 | $15.11 | $14.77 $15.63 |
| Aug 28, 2026 | $15.77 | $16.30 | $14.74 | $15.33 | $-0.44 | -2.79% | 2,354,945 | $15.33 | $14.74 $16.30 |
| Aug 27, 2026 | $17.11 | $17.47 | $15.71 | $15.77 | $-0.37 | -2.29% | 2,860,243 | $16.47 | $15.71 $17.47 |
| Aug 26, 2026 | $20.00 | $20.14 | $15.93 | $16.14 | $-4.24 | -20.80% | 3,850,038 | $17.16 | $15.93 $20.14 |
| Aug 25, 2026 | $17.67 | $22.67 | $17.38 | $20.38 | +$2.66 | +15.01% | 4,692,301 | $20.52 | $17.38 $22.67 |
| Aug 24, 2026 | $16.67 | $17.99 | $16.03 | $17.72 | +$1.60 | +9.93% | 2,500,238 | $17.25 | $16.03 $17.99 |
| Aug 21, 2026 | $16.10 | $16.70 | $15.91 | $16.12 | +$0.13 | +0.81% | 831,847 | $16.20 | $15.91 $16.70 |