NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$3.69
-0.0400 (-1.07%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $4.05 | Friday, 19th Apr 2024 GERN stock ended at $3.69. This is 1.07% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 8.17% from a day low at $3.55 to a day high of $3.84. |
| 90 days | $1.64 | $4.05 | |
| 52 weeks | $1.64 | $4.05 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $1.90 | $1.92 | $1.83 | $1.89 | 4 251 922 |
| 2024-02-06 | $1.82 | $1.92 | $1.80 | $1.89 | 5 976 340 |
| 2024-02-05 | $1.87 | $1.90 | $1.81 | $1.82 | 6 326 511 |
| 2024-02-02 | $1.90 | $1.91 | $1.82 | $1.83 | 7 529 784 |
| 2024-02-01 | $1.91 | $1.97 | $1.85 | $1.92 | 10 695 154 |
| 2024-01-31 | $2.03 | $2.03 | $1.84 | $1.84 | 11 716 794 |
| 2024-01-30 | $2.07 | $2.12 | $2.00 | $2.01 | 10 247 613 |
| 2024-01-29 | $2.17 | $2.17 | $2.02 | $2.11 | 7 715 992 |
| 2024-01-26 | $2.16 | $2.21 | $2.12 | $2.16 | 5 038 492 |
| 2024-01-25 | $2.09 | $2.19 | $2.09 | $2.16 | 4 349 364 |
| 2024-01-24 | $2.14 | $2.16 | $2.07 | $2.08 | 6 009 555 |
| 2024-01-23 | $2.04 | $2.16 | $2.04 | $2.13 | 7 996 242 |
| 2024-01-22 | $1.91 | $2.05 | $1.90 | $2.04 | 4 659 676 |
| 2024-01-19 | $1.90 | $1.91 | $1.85 | $1.89 | 2 967 084 |
| 2024-01-18 | $1.92 | $1.92 | $1.85 | $1.88 | 3 515 332 |
| 2024-01-17 | $1.96 | $1.97 | $1.87 | $1.92 | 4 347 351 |
| 2024-01-16 | $2.03 | $2.04 | $1.96 | $1.97 | 3 313 495 |
| 2024-01-12 | $2.06 | $2.12 | $2.01 | $2.03 | 2 802 923 |
| 2024-01-11 | $2.06 | $2.06 | $1.98 | $2.01 | 4 604 866 |
| 2024-01-10 | $2.10 | $2.19 | $2.04 | $2.08 | 3 014 620 |
| 2024-01-09 | $2.11 | $2.16 | $2.05 | $2.11 | 4 247 333 |
| 2024-01-08 | $2.00 | $2.16 | $1.97 | $2.15 | 5 271 138 |
| 2024-01-05 | $2.10 | $2.10 | $1.98 | $2.01 | 4 747 334 |
| 2024-01-04 | $2.03 | $2.14 | $2.01 | $2.09 | 4 116 608 |
| 2024-01-03 | $2.14 | $2.14 | $1.99 | $2.01 | 5 771 964 |
