NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$3.80
-0.0800 (-2.06%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.28 | $4.30 | Friday, 10th May 2024 GERN stock ended at $3.80. This is 2.06% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.20% from a day low at $3.75 to a day high of $3.95. |
| 90 days | $1.64 | $4.30 | |
| 52 weeks | $1.64 | $4.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 23, 2021 | $1.58 | $1.62 | $1.48 | $1.53 | 10 913 116 |
| Jun 22, 2021 | $1.70 | $1.76 | $1.56 | $1.57 | 13 832 923 |
| Jun 21, 2021 | $1.80 | $1.81 | $1.61 | $1.70 | 33 890 723 |
| Jun 18, 2021 | $1.63 | $2.23 | $1.52 | $1.83 | 345 763 433 |
| Jun 17, 2021 | $1.40 | $1.43 | $1.37 | $1.41 | 1 410 563 |
| Jun 16, 2021 | $1.40 | $1.42 | $1.36 | $1.41 | 1 352 402 |
| Jun 15, 2021 | $1.44 | $1.46 | $1.39 | $1.39 | 1 951 414 |
| Jun 14, 2021 | $1.44 | $1.47 | $1.43 | $1.45 | 2 209 226 |
| Jun 11, 2021 | $1.48 | $1.48 | $1.42 | $1.44 | 1 669 180 |
| Jun 10, 2021 | $1.49 | $1.50 | $1.45 | $1.49 | 972 363 |
| Jun 09, 2021 | $1.47 | $1.52 | $1.46 | $1.50 | 1 302 921 |
| Jun 08, 2021 | $1.50 | $1.52 | $1.43 | $1.48 | 1 495 600 |
| Jun 07, 2021 | $1.40 | $1.49 | $1.40 | $1.49 | 2 425 904 |
| Jun 04, 2021 | $1.42 | $1.43 | $1.39 | $1.39 | 993 113 |
| Jun 03, 2021 | $1.41 | $1.45 | $1.40 | $1.40 | 1 101 229 |
| Jun 02, 2021 | $1.40 | $1.45 | $1.38 | $1.44 | 1 305 091 |
| Jun 01, 2021 | $1.43 | $1.43 | $1.38 | $1.40 | 937 715 |
| May 28, 2021 | $1.40 | $1.44 | $1.37 | $1.38 | 1 209 728 |
| May 27, 2021 | $1.45 | $1.45 | $1.39 | $1.42 | 2 924 622 |
| May 26, 2021 | $1.34 | $1.42 | $1.34 | $1.42 | 883 014 |
| May 25, 2021 | $1.38 | $1.40 | $1.33 | $1.34 | 1 191 059 |
| May 24, 2021 | $1.45 | $1.45 | $1.37 | $1.38 | 1 092 084 |
| May 21, 2021 | $1.47 | $1.48 | $1.42 | $1.43 | 1 172 968 |
| May 20, 2021 | $1.39 | $1.47 | $1.38 | $1.45 | 1 312 415 |
| May 19, 2021 | $1.40 | $1.44 | $1.38 | $1.41 | 1 285 183 |
