NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$3.81
-0.0600 (-1.55%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 GERN stock ended at $3.81. This is 1.55% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.31% from a day low at $3.78 to a day high of $3.90. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $1.74 | $1.78 | $1.64 | $1.65 | 4 021 564 |
| Jun 10, 2020 | $1.73 | $1.90 | $1.68 | $1.81 | 5 268 936 |
| Jun 09, 2020 | $1.66 | $1.73 | $1.64 | $1.69 | 3 004 861 |
| Jun 08, 2020 | $1.56 | $1.69 | $1.54 | $1.68 | 3 483 365 |
| Jun 05, 2020 | $1.59 | $1.61 | $1.52 | $1.54 | 2 767 232 |
| Jun 04, 2020 | $1.59 | $1.59 | $1.50 | $1.54 | 4 325 866 |
| Jun 03, 2020 | $1.69 | $1.70 | $1.57 | $1.58 | 4 140 900 |
| Jun 02, 2020 | $1.67 | $1.68 | $1.60 | $1.64 | 2 636 107 |
| Jun 01, 2020 | $1.65 | $1.79 | $1.62 | $1.62 | 5 099 444 |
| May 29, 2020 | $1.66 | $1.77 | $1.54 | $1.61 | 5 778 836 |
| May 28, 2020 | $1.70 | $1.77 | $1.59 | $1.61 | 3 270 590 |
| May 27, 2020 | $1.63 | $1.71 | $1.60 | $1.64 | 2 351 109 |
| May 26, 2020 | $1.73 | $1.84 | $1.59 | $1.59 | 4 124 596 |
| May 22, 2020 | $1.42 | $1.88 | $1.39 | $1.84 | 20 606 446 |
| May 21, 2020 | $1.91 | $1.99 | $1.82 | $1.96 | 2 903 676 |
| May 20, 2020 | $1.92 | $2.03 | $1.85 | $1.89 | 3 456 907 |
| May 19, 2020 | $2.10 | $2.25 | $1.93 | $1.97 | 5 665 376 |
