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 |
| Apr 13, 2020 | $1.14 | $1.15 | $1.05 | $1.11 | 1 332 176 |
| Apr 09, 2020 | $1.10 | $1.12 | $1.04 | $1.11 | 1 600 283 |
| Apr 08, 2020 | $1.06 | $1.10 | $1.01 | $1.08 | 1 465 388 |
| Apr 07, 2020 | $1.10 | $1.15 | $1.04 | $1.05 | 1 106 484 |
| Apr 06, 2020 | $1.06 | $1.12 | $1.05 | $1.12 | 1 804 101 |
| Apr 03, 2020 | $1.02 | $1.07 | $0.95 | $1.05 | 2 303 169 |
| Apr 02, 2020 | $1.06 | $1.08 | $1.02 | $1.05 | 1 815 696 |
| Apr 01, 2020 | $1.16 | $1.17 | $1.07 | $1.07 | 1 147 053 |
| Mar 31, 2020 | $1.13 | $1.19 | $1.12 | $1.19 | 1 266 801 |
| Mar 30, 2020 | $1.05 | $1.15 | $1.05 | $1.15 | 1 669 253 |
| Mar 27, 2020 | $1.08 | $1.12 | $1.07 | $1.07 | 883 182 |
| Mar 26, 2020 | $1.06 | $1.13 | $1.04 | $1.12 | 1 635 945 |
| Mar 25, 2020 | $1.07 | $1.08 | $1.04 | $1.06 | 1 785 401 |
| Mar 24, 2020 | $1.10 | $1.11 | $1.02 | $1.09 | 2 030 046 |
| Mar 23, 2020 | $1.02 | $1.12 | $1.00 | $1.09 | 1 498 837 |
| Mar 20, 2020 | $1.00 | $1.17 | $0.99 | $1.10 | 3 107 476 |
| Mar 19, 2020 | $0.86 | $1.05 | $0.83 | $1.03 | 2 210 420 |
| Mar 18, 2020 | $0.88 | $0.96 | $0.86 | $0.89 | 1 744 739 |
| Mar 17, 2020 | $0.90 | $0.95 | $0.88 | $0.95 | 2 232 514 |
| Mar 16, 2020 | $0.750 | $0.92 | $0.750 | $0.89 | 1 923 564 |
| Mar 13, 2020 | $0.99 | $1.03 | $0.85 | $0.96 | 3 375 827 |
| Mar 12, 2020 | $1.01 | $1.06 | $0.98 | $0.99 | 2 716 196 |
| Mar 11, 2020 | $1.01 | $1.04 | $1.00 | $1.03 | 1 724 666 |
| Mar 10, 2020 | $1.02 | $1.05 | $1.00 | $1.04 | 1 532 706 |
| Mar 09, 2020 | $0.99 | $1.06 | $0.98 | $1.00 | 2 227 071 |
