NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$3.95
-0.130 (-3.19%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $4.30 | Thursday, 2nd May 2024 GERN stock ended at $3.95. This is 3.19% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.38% from a day low at $3.84 to a day high of $4.20. |
| 90 days | $1.64 | $4.30 | |
| 52 weeks | $1.64 | $4.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $2.82 | $2.89 | $2.75 | $2.83 | 3 981 712 |
| Feb 21, 2023 | $2.76 | $2.84 | $2.73 | $2.76 | 4 565 061 |
| Feb 17, 2023 | $2.72 | $2.84 | $2.67 | $2.81 | 4 400 563 |
| Feb 16, 2023 | $2.68 | $2.73 | $2.63 | $2.72 | 4 441 476 |
| Feb 15, 2023 | $2.64 | $2.71 | $2.61 | $2.69 | 3 717 597 |
| Feb 14, 2023 | $2.76 | $2.76 | $2.62 | $2.66 | 5 478 541 |
| Feb 13, 2023 | $3.00 | $3.00 | $2.69 | $2.70 | 8 495 095 |
| Feb 10, 2023 | $3.01 | $3.05 | $2.98 | $3.01 | 4 164 195 |
| Feb 09, 2023 | $3.10 | $3.10 | $3.00 | $3.01 | 5 451 857 |
| Feb 08, 2023 | $3.18 | $3.18 | $3.04 | $3.05 | 4 461 731 |
| Feb 07, 2023 | $3.23 | $3.23 | $3.11 | $3.20 | 4 598 566 |
| Feb 06, 2023 | $3.22 | $3.29 | $3.16 | $3.23 | 4 234 754 |
| Feb 03, 2023 | $3.30 | $3.38 | $3.21 | $3.22 | 4 660 787 |
| Feb 02, 2023 | $3.40 | $3.42 | $3.27 | $3.34 | 4 364 334 |
| Feb 01, 2023 | $3.31 | $3.40 | $3.25 | $3.38 | 4 130 539 |
| Jan 31, 2023 | $3.21 | $3.32 | $3.18 | $3.30 | 4 306 570 |
| Jan 30, 2023 | $3.33 | $3.35 | $3.16 | $3.20 | 3 920 292 |
| Jan 27, 2023 | $3.38 | $3.41 | $3.32 | $3.34 | 3 628 508 |
| Jan 26, 2023 | $3.39 | $3.43 | $3.34 | $3.37 | 3 276 922 |
| Jan 25, 2023 | $3.36 | $3.47 | $3.30 | $3.40 | 5 349 257 |
| Jan 24, 2023 | $3.28 | $3.43 | $3.24 | $3.40 | 7 130 172 |
| Jan 23, 2023 | $3.22 | $3.31 | $3.14 | $3.27 | 5 035 017 |
| Jan 20, 2023 | $3.10 | $3.20 | $2.99 | $3.19 | 7 912 111 |
| Jan 19, 2023 | $3.10 | $3.20 | $3.05 | $3.07 | 4 580 300 |
| Jan 18, 2023 | $3.20 | $3.35 | $3.12 | $3.12 | 5 397 300 |
