MetaCap

Generate Biomedicines Stock Price History

NASDAQ: GENBHealth CareBiotechnology: Pharmaceutical PreparationsUSD

14.34+0.35 (+2.50%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GENB price history at a glance

The price history for Generate Biomedicines (GENB) on this page begins on February 23, 2026, when the stock closed at $12.65; it most recently closed at $14.34 on October 5, 2026. The highest price in this record is $22.67, reached on August 24, 2026; the latest close is 36.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$22.67
Date of high
Aug 24, 2026
Low since 2026
$11.00
Date of low
Mar 2, 2026
52-week high
$22.67
52-week low
$11.00
IPO year
2026
Last close
$14.34

GENB returns

1 week

+4.75%

1 month

-7.60%

3 months

+0.07%

6 months

+25.68%

GENB price return, excluding dividends.

GENB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.0614.8613.9414.34+2.50%
13.5014.1313.0813.99+3.10%
13.5813.9913.3513.57-1.67%
14.0014.1913.5513.80-0.79%
13.7114.0613.4513.91+1.61%
13.9314.3013.3013.69-0.80%
14.7914.9913.7713.80-8.12%
15.5415.6115.0015.02-2.59%
14.9015.5114.6515.42+3.42%
15.1515.3214.6114.91-1.58%
16.0416.1015.0315.15-5.25%
16.4416.4815.4015.99-3.21%
17.4417.5916.4616.52-5.38%
17.6817.9717.3217.46+0.46%
17.4617.6817.1117.38+1.40%
17.1717.3016.5317.14+0.12%
16.0417.8316.0417.12+9.18%
16.0916.4015.6115.68-3.15%
15.8316.2715.5516.19+1.19%
15.7316.4515.3916.00+1.78%
15.4415.8815.3215.72+2.14%
15.3216.0515.0315.39-0.84%
15.8016.2315.2015.52-2.39%
16.3616.3615.4015.90-2.99%
16.3916.6215.9816.39+0.31%
16.4016.5915.9716.34+0.37%
15.7516.7815.6916.28+3.10%
15.1216.0114.9315.79+3.41%
15.2715.6314.7715.27-0.39%
15.7716.3014.7415.33-2.79%
17.1117.4715.7115.77-2.29%
20.0020.1415.9316.14-20.80%
17.6722.6717.3820.38+15.01%
16.6717.9916.0317.72+9.93%
16.1016.7015.9116.12+0.81%
16.7616.8515.7415.99-5.77%
16.4717.6216.0916.97+5.53%
15.5116.6315.5116.08+2.49%
15.6315.7515.0315.69+0.32%
14.9915.7014.5615.64+4.06%
15.2015.4814.9015.03-0.40%
14.1615.3514.0915.09+5.75%
14.5314.6314.1714.27-3.06%
14.6514.8814.2414.72+2.58%
14.7214.7214.0214.35+3.31%
14.1014.1013.0213.89-4.14%
14.2715.1714.1514.49+1.47%
14.4014.7114.2414.28-0.42%
14.1214.3813.7014.34+2.43%
13.7714.1013.4614.00-0.21%
13.1114.2913.1114.03+7.26%
13.2513.6913.0113.08-0.46%
13.5913.9712.4913.14-3.95%
13.6414.2513.5013.68+2.09%
13.8814.0813.2213.40-3.11%
13.5113.9013.5113.83-0.50%
14.2214.4013.8513.90-3.41%
13.5914.5813.4014.39+5.96%
13.6614.1713.5613.58+0.15%
13.3313.9413.2013.56-0.73%
13.9314.0313.4013.66-2.91%
14.2914.3613.4214.07-0.99%
14.4014.4514.0714.21-0.49%
14.0214.5813.6814.28-0.35%
15.3615.3913.9714.33-8.84%
15.8516.1815.4815.72-0.95%
15.7316.2815.6115.87-2.16%
16.9317.3316.1816.22-4.14%
17.7417.8916.8016.92-2.81%
16.5217.6016.4817.41+5.52%
16.6717.1816.1816.50-2.19%
16.9118.1816.2616.87-0.24%
17.1217.9816.4316.91+2.67%
16.2317.0115.9216.47+0.30%
16.3617.4216.0116.42+1.17%
15.4116.7915.1116.23+5.18%
15.4415.7914.9915.43-2.89%
14.3116.1614.2615.89+9.66%
14.1214.6713.8014.49+4.47%
13.4014.4213.3113.87+3.74%
13.4613.4613.0113.37-1.55%
12.6513.7812.6013.58+9.69%
12.8813.1012.1712.38-4.25%
13.1813.2912.8812.93-1.75%
13.1014.0013.0513.16-0.23%
12.7913.4512.7013.19+3.21%
13.2313.2312.5612.78-0.70%
14.6714.9412.5212.87-12.45%
12.9115.0512.8514.70+13.87%
12.1412.9311.9512.91+7.85%
12.8712.9711.8811.97-7.71%
13.0513.3712.7412.97-1.14%
13.2713.4012.7713.12+0.23%
13.0013.5012.7113.09+0.08%
13.3713.5612.7913.08-1.95%
14.8014.9913.1313.34-8.19%
14.3715.2114.3514.53+3.93%
13.6214.4013.3613.98+7.37%
12.6313.4612.2013.02+4.83%
13.1013.2912.2912.42-4.53%
15.2515.6812.7813.01-18.69%
15.2516.0914.9516.00+3.43%
16.4316.5915.4515.47-4.62%
15.6016.7515.3016.22+4.71%
14.4315.6314.4215.49+7.79%
13.6514.9513.4614.37+5.20%
13.7914.6513.3613.66+0.52%
14.7815.4013.5513.59-11.18%
15.4215.8914.8215.30-0.78%
14.5215.4714.4215.42+6.64%
13.0214.9212.7814.46+9.96%
12.6313.2012.5013.15+4.12%
12.5113.1512.5112.63+2.02%
12.4712.8012.0312.38-0.72%
12.4512.9012.3112.47+0.16%
12.9013.4512.2112.45-2.73%
12.9213.1312.5312.80-0.47%
12.8813.0912.6612.86-1.30%
12.5013.0512.4713.03+2.84%
12.1812.7611.8412.67+4.54%
12.4512.4812.0012.12-2.65%
12.6112.8912.2412.45-1.27%
12.6012.8812.3512.61+0.88%
12.9013.0612.3812.50-3.03%
13.0313.3612.6312.89+0.70%
11.7312.9811.5012.80+12.18%
11.6911.7311.1011.41-1.04%
12.0012.1411.4311.53-3.43%
12.0512.2811.6211.94+0.93%
12.1112.5711.8111.83-2.23%
13.7613.9711.9612.10-12.00%
13.2114.2112.9913.75+3.31%
12.7713.7012.5113.31+6.48%
11.6712.7111.1512.50+8.60%
11.4712.2311.3111.51+0.61%
12.9113.1311.1111.44-10.97%
11.9813.1511.8212.85+8.62%
12.1312.8511.7811.83-1.66%
12.5812.8311.9412.03-3.91%
12.0912.7612.0912.52+2.04%
12.1412.5511.9912.27-0.16%
12.0312.4311.8012.29+4.06%
12.3212.7911.5311.81-4.45%
12.0212.4311.5812.36+3.34%
13.1013.1011.9211.96-8.56%
13.3213.7012.8013.08-1.51%
12.5313.3912.1313.28+4.40%
12.1612.7511.7312.72+4.18%
12.1512.6911.6012.21+0.33%
12.0912.3211.6212.17+8.56%
12.3312.3511.2011.21-9.96%
11.3412.6011.0812.45+7.51%
12.4012.4011.0011.58-2.93%
12.3612.9411.1311.93-1.97%
12.0113.9512.0112.17-3.79%
15.0015.3211.4412.65—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GENB chart for longer ranges.