NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$3.45
-0.190 (-5.22%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $4.05 | Monday, 15th Apr 2024 GERN stock ended at $3.45. This is 5.22% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 9.12% from a day low at $3.40 to a day high of $3.71. |
| 90 days | $1.64 | $4.05 | |
| 52 weeks | $1.64 | $4.05 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-10 | $1.69 | $1.69 | $1.62 | $1.64 | 1 480 405 |
| 2020-08-07 | $1.60 | $1.70 | $1.56 | $1.68 | 2 933 651 |
| 2020-08-06 | $1.76 | $1.76 | $1.64 | $1.66 | 2 126 271 |
| 2020-08-05 | $1.71 | $1.75 | $1.69 | $1.72 | 1 503 802 |
| 2020-08-04 | $1.75 | $1.77 | $1.68 | $1.73 | 1 958 315 |
| 2020-08-03 | $1.73 | $1.79 | $1.65 | $1.77 | 3 888 661 |
| 2020-07-31 | $1.67 | $1.70 | $1.59 | $1.59 | 2 611 575 |
| 2020-07-30 | $1.76 | $1.76 | $1.65 | $1.68 | 3 390 639 |
| 2020-07-29 | $1.78 | $1.80 | $1.71 | $1.75 | 2 423 786 |
| 2020-07-28 | $1.82 | $1.84 | $1.75 | $1.75 | 1 518 970 |
| 2020-07-27 | $1.81 | $1.86 | $1.78 | $1.81 | 1 312 302 |
| 2020-07-24 | $1.88 | $1.88 | $1.77 | $1.83 | 2 314 904 |
| 2020-07-23 | $1.88 | $1.96 | $1.85 | $1.89 | 1 813 681 |
| 2020-07-22 | $1.96 | $1.97 | $1.84 | $1.89 | 2 977 000 |
| 2020-07-21 | $1.99 | $2.03 | $1.92 | $1.98 | 2 570 200 |
| 2020-07-20 | $2.05 | $2.10 | $1.99 | $2.00 | 2 502 500 |
| 2020-07-17 | $2.08 | $2.12 | $2.02 | $2.04 | 1 872 600 |
| 2020-07-16 | $2.05 | $2.08 | $1.99 | $2.04 | 1 733 700 |
| 2020-07-15 | $2.10 | $2.11 | $2.01 | $2.04 | 2 132 500 |
| 2020-07-14 | $2.00 | $2.11 | $1.96 | $2.09 | 2 119 900 |
| 2020-07-13 | $2.12 | $2.16 | $1.98 | $2.00 | 3 014 700 |
| 2020-07-10 | $2.14 | $2.18 | $2.10 | $2.15 | 1 648 600 |
| 2020-07-09 | $2.18 | $2.24 | $2.14 | $2.14 | 1 906 400 |
| 2020-07-08 | $2.22 | $2.22 | $2.12 | $2.18 | 2 508 800 |
| 2020-07-07 | $2.11 | $2.27 | $2.10 | $2.19 | 3 357 200 |
