NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$3.79
+0.230 (+6.46%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $4.05 | Friday, 26th Apr 2024 GERN stock ended at $3.79. This is 6.46% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.72% from a day low at $3.56 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 |
| Jul 17, 2020 | $2.08 | $2.12 | $2.02 | $2.04 | 1 872 600 |
| Jul 16, 2020 | $2.05 | $2.08 | $1.99 | $2.04 | 1 733 700 |
| Jul 15, 2020 | $2.10 | $2.11 | $2.01 | $2.04 | 2 132 500 |
| Jul 14, 2020 | $2.00 | $2.11 | $1.96 | $2.09 | 2 119 900 |
| Jul 13, 2020 | $2.12 | $2.16 | $1.98 | $2.00 | 3 014 700 |
| Jul 10, 2020 | $2.14 | $2.18 | $2.10 | $2.15 | 1 648 600 |
| Jul 09, 2020 | $2.18 | $2.24 | $2.14 | $2.14 | 1 906 400 |
| Jul 08, 2020 | $2.22 | $2.22 | $2.12 | $2.18 | 2 508 800 |
| Jul 07, 2020 | $2.11 | $2.27 | $2.10 | $2.19 | 3 357 200 |
| Jul 06, 2020 | $2.21 | $2.21 | $2.11 | $2.13 | 2 494 300 |
| Jul 02, 2020 | $2.20 | $2.20 | $2.10 | $2.17 | 2 032 657 |
| Jul 01, 2020 | $2.26 | $2.34 | $2.05 | $2.15 | 5 579 565 |
| Jun 30, 2020 | $2.12 | $2.18 | $2.07 | $2.18 | 3 578 348 |
| Jun 29, 2020 | $1.95 | $2.20 | $1.92 | $2.10 | 5 940 854 |
| Jun 26, 2020 | $1.95 | $2.01 | $1.88 | $1.93 | 3 738 010 |
| Jun 25, 2020 | $1.90 | $2.07 | $1.89 | $1.91 | 5 645 599 |
| Jun 24, 2020 | $1.94 | $2.00 | $1.86 | $1.89 | 3 128 697 |
| Jun 23, 2020 | $1.98 | $1.98 | $1.92 | $1.94 | 2 066 472 |
| Jun 22, 2020 | $1.96 | $2.01 | $1.86 | $1.95 | 4 084 891 |
| Jun 19, 2020 | $2.07 | $2.08 | $1.84 | $1.93 | 14 108 613 |
| Jun 18, 2020 | $1.77 | $2.10 | $1.76 | $2.03 | 10 998 087 |
| Jun 17, 2020 | $1.69 | $1.83 | $1.68 | $1.75 | 4 420 134 |
| Jun 16, 2020 | $1.75 | $1.75 | $1.63 | $1.69 | 2 536 147 |
| Jun 15, 2020 | $1.57 | $1.71 | $1.56 | $1.68 | 2 621 454 |
| Jun 12, 2020 | $1.75 | $1.78 | $1.55 | $1.62 | 4 526 728 |
