$3.34 (-0.89%)

Volume: 3.629M

Closed: Jan 27, 2023

Hollow Logo Score: 3.208
Geron Corporation Stock
$3.34 (-0.89%)

Volume: 3.629M

Closed: Jan 27, 2023

Score Hollow Logo 3.208
NASDAQ:GERN

Geron Corporation Stock Price (Quote)

$3.34 ( -0.89% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $2.04 $3.84 Friday, 27th Jan 2023 GERN stock ended at $3.34. This is 0.89% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.71% from a day low at $3.32 to a day high of $3.41.
90 days $1.96 $3.84
52 weeks $0.99 $3.84

Historical Geron Corporation prices

Date Open High Low Close Volume
2023-01-27 $3.38 $3.41 $3.32 $3.34 3 628 508
2023-01-26 $3.39 $3.43 $3.34 $3.37 3 276 922
2023-01-25 $3.36 $3.47 $3.30 $3.40 5 349 257
2023-01-24 $3.28 $3.43 $3.24 $3.40 7 130 172
2023-01-23 $3.22 $3.31 $3.14 $3.27 5 035 017
2023-01-20 $3.10 $3.20 $2.99 $3.19 7 912 111
2023-01-19 $3.10 $3.20 $3.05 $3.07 4 580 300
2023-01-18 $3.20 $3.35 $3.12 $3.12 5 397 300
2023-01-17 $3.23 $3.24 $3.11 $3.17 7 440 021
2023-01-13 $3.21 $3.31 $3.06 $3.16 8 060 303
2023-01-12 $3.28 $3.45 $3.12 $3.22 9 592 200
2023-01-11 $3.27 $3.38 $3.15 $3.30 16 337 100
2023-01-10 $2.93 $3.30 $2.83 $3.30 20 720 830
2023-01-09 $2.53 $3.00 $2.50 $2.95 25 224 200
2023-01-06 $2.61 $2.70 $2.45 $2.50 41 104 700
2023-01-05 $3.00 $3.02 $2.34 $2.48 35 941 247
2023-01-04 $3.41 $3.84 $3.09 $3.19 119 416 375
2023-01-03 $2.51 $2.57 $2.39 $2.40 7 005 105
2022-12-30 $2.10 $2.43 $2.09 $2.42 7 425 310
2022-12-29 $2.08 $2.12 $2.05 $2.10 5 383 556
2022-12-28 $2.04 $2.11 $2.04 $2.07 2 550 562
2022-12-27 $2.12 $2.14 $2.02 $2.04 3 399 987
2022-12-23 $2.13 $2.16 $2.09 $2.09 2 656 904
2022-12-22 $2.04 $2.13 $2.04 $2.13 3 607 983
2022-12-21 $2.05 $2.09 $2.00 $2.08 4 965 117
2022-12-20 $2.06 $2.08 $2.03 $2.04 5 599 411
2022-12-19 $2.26 $2.28 $1.99 $2.04 7 320 425
2022-12-16 $2.28 $2.35 $2.24 $2.28 16 297 646
2022-12-15 $2.34 $2.40 $2.29 $2.30 5 092 024
2022-12-14 $2.37 $2.39 $2.32 $2.35 7 619 733
2022-12-13 $2.44 $2.45 $2.32 $2.36 6 405 189
2022-12-12 $2.30 $2.40 $2.23 $2.38 5 403 906
2022-12-09 $2.28 $2.31 $2.26 $2.28 2 082 706
2022-12-08 $2.29 $2.39 $2.29 $2.30 2 037 897
2022-12-07 $2.28 $2.31 $2.25 $2.29 2 563 115
2022-12-06 $2.31 $2.38 $2.24 $2.29 4 557 932
2022-12-05 $2.34 $2.34 $2.23 $2.29 4 909 572
2022-12-02 $2.22 $2.30 $2.16 $2.30 2 808 122
2022-12-01 $2.35 $2.35 $2.20 $2.24 2 667 599
2022-11-30 $2.37 $2.41 $2.24 $2.32 4 775 135
2022-11-29 $2.31 $2.40 $2.30 $2.37 2 606 869
2022-11-28 $2.21 $2.32 $2.20 $2.29 2 867 578
2022-11-25 $2.19 $2.24 $2.19 $2.22 626 232
2022-11-23 $2.24 $2.29 $2.19 $2.20 2 563 368
2022-11-22 $2.18 $2.26 $2.12 $2.26 2 102 602
2022-11-21 $2.27 $2.27 $2.12 $2.17 2 109 054
2022-11-18 $2.33 $2.33 $2.24 $2.26 1 243 096
2022-11-17 $2.23 $2.28 $2.21 $2.25 1 523 882
2022-11-16 $2.30 $2.35 $2.22 $2.23 1 501 934
2022-11-15 $2.34 $2.35 $2.25 $2.28 1 842 471

Hot Stocks To Watch:

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT