XNAS
Datos históricos de Generate Biomedicines, Inc.
Generate Biomedicines, Inc. · GENB
$14.50
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 17:20:18 UTC
- Variación en el periodo
- +13.36%
- Máximo
- US$22.67
- 25 de agosto de 2026
- Mínimo
- US$11.00
- 4 de marzo de 2026
- Volumen medio diario
- 0.88 M
Del 27 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.06 | 14.86 | 13.94 | 14.34 | +2.50% | 903,365.377 |
| 8 oct 2026 | 13.50 | 14.14 | 13.08 | 13.99 | +3.10% | 1.16 M |
| 7 oct 2026 | 13.59 | 13.99 | 13.35 | 13.57 | −1.67% | 926,427.973 |
| 6 oct 2026 | 14.00 | 14.19 | 13.55 | 13.80 | −0.79% | 1.17 M |
| 5 oct 2026 | 13.71 | 14.06 | 13.45 | 13.91 | +1.61% | 1.12 M |
| 2 oct 2026 | 13.93 | 14.30 | 13.30 | 13.69 | −0.80% | 1.26 M |
| 1 oct 2026 | 14.79 | 14.99 | 13.77 | 13.80 | −8.12% | 1.39 M |
| 30 sep 2026 | 15.54 | 15.61 | 15.00 | 15.02 | −2.59% | 733,240.867 |
| 29 sep 2026 | 14.90 | 15.51 | 14.65 | 15.42 | +3.42% | 598,984.549 |
| 28 sep 2026 | 15.15 | 15.32 | 14.61 | 14.91 | −1.58% | 1.14 M |
| 25 sep 2026 | 16.04 | 16.10 | 15.03 | 15.15 | −5.25% | 1.27 M |
| 24 sep 2026 | 16.44 | 16.48 | 15.40 | 15.99 | −3.21% | 1.44 M |
| 23 sep 2026 | 17.44 | 17.59 | 16.46 | 16.52 | −5.38% | 1.43 M |
| 22 sep 2026 | 17.68 | 17.97 | 17.32 | 17.46 | +0.46% | 1.31 M |
| 21 sep 2026 | 17.46 | 17.68 | 17.11 | 17.38 | +1.40% | 1.39 M |
| 18 sep 2026 | 17.17 | 17.30 | 16.53 | 17.14 | +0.12% | 1.4 M |
| 17 sep 2026 | 16.04 | 17.83 | 16.04 | 17.12 | +9.18% | 2.21 M |
| 16 sep 2026 | 16.09 | 16.40 | 15.61 | 15.68 | −3.15% | 1.51 M |
| 15 sep 2026 | 15.83 | 16.27 | 15.55 | 16.19 | +1.19% | 959,538.504 |
| 14 sep 2026 | 15.73 | 16.45 | 15.39 | 16.00 | +1.78% | 1.53 M |
| 11 sep 2026 | 15.44 | 15.88 | 15.32 | 15.72 | +2.14% | 666,179.201 |
| 10 sep 2026 | 15.32 | 16.05 | 15.03 | 15.39 | −0.84% | 1.01 M |
| 9 sep 2026 | 15.80 | 16.23 | 15.20 | 15.52 | −2.39% | 982,551.046 |
| 8 sep 2026 | 16.36 | 16.36 | 15.40 | 15.90 | −2.99% | 1.26 M |
| 4 sep 2026 | 16.39 | 16.62 | 15.98 | 16.39 | +0.31% | 725,332.629 |
| 3 sep 2026 | 16.40 | 16.59 | 15.97 | 16.34 | +0.37% | 964,048.111 |
| 2 sep 2026 | 15.75 | 16.78 | 15.69 | 16.28 | +3.10% | 892,644.464 |
| 1 sep 2026 | 15.12 | 16.01 | 14.93 | 15.79 | +3.41% | 1.05 M |
| 31 ago 2026 | 15.27 | 15.63 | 14.77 | 15.27 | −0.39% | 1.55 M |
| 28 ago 2026 | 15.77 | 16.30 | 14.74 | 15.33 | −2.79% | 2.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.