NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$4.08
+0.150 (+3.82%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $4.30 | Wednesday, 1st May 2024 GERN stock ended at $4.08. This is 3.82% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.51% from a day low at $3.88 to a day high of $4.21. |
| 90 days | $1.64 | $4.30 | |
| 52 weeks | $1.64 | $4.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $2.31 | $2.36 | $2.16 | $2.17 | 4 127 407 |
| Mar 27, 2023 | $2.33 | $2.38 | $2.30 | $2.34 | 3 835 982 |
| Mar 24, 2023 | $2.30 | $2.35 | $2.24 | $2.33 | 3 716 835 |
| Mar 23, 2023 | $2.31 | $2.35 | $2.20 | $2.28 | 4 538 383 |
| Mar 22, 2023 | $2.34 | $2.42 | $2.25 | $2.30 | 6 202 968 |
| Mar 21, 2023 | $2.46 | $2.48 | $2.32 | $2.34 | 6 741 772 |
| Mar 20, 2023 | $2.53 | $2.53 | $2.40 | $2.46 | 3 753 606 |
| Mar 17, 2023 | $2.62 | $2.65 | $2.36 | $2.53 | 26 314 573 |
| Mar 16, 2023 | $2.62 | $2.71 | $2.58 | $2.65 | 3 970 550 |
| Mar 15, 2023 | $2.68 | $2.75 | $2.59 | $2.62 | 6 192 687 |
| Mar 14, 2023 | $2.70 | $2.81 | $2.69 | $2.74 | 5 097 045 |
| Mar 13, 2023 | $2.50 | $2.69 | $2.50 | $2.68 | 5 751 670 |
| Mar 10, 2023 | $2.69 | $2.69 | $2.43 | $2.57 | 11 052 491 |
| Mar 09, 2023 | $2.81 | $2.87 | $2.64 | $2.68 | 5 400 594 |
| Mar 08, 2023 | $2.84 | $2.87 | $2.79 | $2.82 | 2 775 525 |
| Mar 07, 2023 | $2.82 | $2.84 | $2.76 | $2.79 | 2 909 691 |
| Mar 06, 2023 | $2.89 | $2.91 | $2.79 | $2.83 | 3 531 665 |
| Mar 03, 2023 | $2.81 | $2.93 | $2.78 | $2.88 | 3 175 749 |
| Mar 02, 2023 | $2.77 | $2.84 | $2.73 | $2.80 | 2 515 635 |
| Mar 01, 2023 | $2.77 | $2.83 | $2.77 | $2.78 | 3 009 672 |
| Feb 28, 2023 | $2.71 | $2.81 | $2.71 | $2.78 | 7 778 563 |
| Feb 27, 2023 | $2.71 | $2.79 | $2.71 | $2.74 | 2 332 982 |
| Feb 24, 2023 | $2.72 | $2.80 | $2.69 | $2.70 | 2 838 032 |
| Feb 23, 2023 | $2.86 | $2.87 | $2.71 | $2.78 | 3 572 443 |
| Feb 22, 2023 | $2.82 | $2.89 | $2.75 | $2.83 | 3 981 712 |
