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 | $3.22 | $4.30 | 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 | $1.64 | $4.30 | |
| 52 weeks | $1.64 | $4.30 |
| Date | Open | High | Low | Close | Volume |
| May 18, 2020 | $1.80 | $2.40 | $1.79 | $2.06 | 16 189 320 |
| May 15, 2020 | $1.44 | $1.79 | $1.42 | $1.75 | 8 309 349 |
| May 14, 2020 | $1.32 | $1.45 | $1.28 | $1.41 | 1 935 014 |
| May 13, 2020 | $1.37 | $1.42 | $1.30 | $1.32 | 1 482 485 |
| May 12, 2020 | $1.47 | $1.49 | $1.36 | $1.36 | 2 109 192 |
| May 11, 2020 | $1.30 | $1.47 | $1.30 | $1.46 | 2 694 403 |
| May 08, 2020 | $1.27 | $1.31 | $1.25 | $1.31 | 1 282 300 |
| May 07, 2020 | $1.24 | $1.28 | $1.23 | $1.27 | 1 170 515 |
| May 06, 2020 | $1.24 | $1.28 | $1.22 | $1.24 | 953 977 |
| May 05, 2020 | $1.21 | $1.28 | $1.20 | $1.23 | 1 574 369 |
| May 04, 2020 | $1.17 | $1.21 | $1.15 | $1.20 | 1 000 333 |
| May 01, 2020 | $1.20 | $1.21 | $1.12 | $1.18 | 1 156 395 |
| Apr 30, 2020 | $1.16 | $1.23 | $1.14 | $1.19 | 1 192 541 |
| Apr 29, 2020 | $1.15 | $1.21 | $1.14 | $1.18 | 1 578 858 |
| Apr 28, 2020 | $1.22 | $1.24 | $1.14 | $1.15 | 1 399 835 |
| Apr 27, 2020 | $1.16 | $1.23 | $1.16 | $1.22 | 1 342 201 |
| Apr 24, 2020 | $1.12 | $1.17 | $1.12 | $1.16 | 730 758 |
| Apr 23, 2020 | $1.16 | $1.18 | $1.13 | $1.14 | 903 880 |
| Apr 22, 2020 | $1.15 | $1.16 | $1.12 | $1.15 | 571 366 |
| Apr 21, 2020 | $1.14 | $1.17 | $1.10 | $1.14 | 1 253 415 |
| Apr 20, 2020 | $1.20 | $1.22 | $1.15 | $1.16 | 1 511 537 |
| Apr 17, 2020 | $1.20 | $1.21 | $1.18 | $1.20 | 1 040 235 |
| Apr 16, 2020 | $1.19 | $1.20 | $1.12 | $1.17 | 1 068 666 |
| Apr 15, 2020 | $1.22 | $1.23 | $1.13 | $1.19 | 1 082 305 |
| Apr 14, 2020 | $1.12 | $1.24 | $1.11 | $1.24 | 2 276 461 |
