NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$3.69
-0.0400 (-1.07%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $4.05 | Friday, 19th Apr 2024 GERN stock ended at $3.69. This is 1.07% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 8.17% from a day low at $3.55 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 |
| 2023-10-19 | $1.76 | $1.83 | $1.75 | $1.77 | 2 955 596 |
| 2023-10-18 | $1.84 | $1.84 | $1.75 | $1.77 | 3 519 289 |
| 2023-10-17 | $1.91 | $1.94 | $1.84 | $1.85 | 3 406 051 |
| 2023-10-16 | $1.80 | $1.91 | $1.75 | $1.90 | 3 380 962 |
| 2023-10-13 | $1.76 | $1.80 | $1.74 | $1.78 | 6 877 084 |
| 2023-10-12 | $1.82 | $1.87 | $1.75 | $1.75 | 6 195 503 |
| 2023-10-11 | $1.90 | $1.93 | $1.84 | $1.85 | 4 862 920 |
| 2023-10-10 | $1.81 | $1.92 | $1.80 | $1.89 | 5 215 576 |
| 2023-10-09 | $1.78 | $1.85 | $1.76 | $1.81 | 4 514 904 |
| 2023-10-06 | $1.83 | $1.87 | $1.80 | $1.81 | 4 408 174 |
| 2023-10-05 | $1.78 | $1.89 | $1.76 | $1.85 | 6 151 727 |
| 2023-10-04 | $1.90 | $1.91 | $1.73 | $1.81 | 11 206 216 |
| 2023-10-03 | $1.99 | $2.01 | $1.85 | $1.87 | 10 231 566 |
| 2023-10-02 | $2.12 | $2.12 | $1.98 | $1.99 | 8 137 988 |
| 2023-09-29 | $2.11 | $2.15 | $2.09 | $2.12 | 3 789 880 |
| 2023-09-28 | $2.16 | $2.18 | $2.08 | $2.11 | 3 526 373 |
| 2023-09-27 | $2.20 | $2.27 | $2.13 | $2.17 | 3 451 319 |
| 2023-09-26 | $2.18 | $2.28 | $2.14 | $2.16 | 4 845 500 |
| 2023-09-25 | $2.14 | $2.21 | $2.11 | $2.17 | 3 209 176 |
| 2023-09-22 | $2.17 | $2.20 | $2.13 | $2.15 | 4 116 941 |
| 2023-09-21 | $2.15 | $2.21 | $2.12 | $2.17 | 4 267 366 |
| 2023-09-20 | $2.15 | $2.19 | $2.11 | $2.14 | 4 154 775 |
| 2023-09-19 | $2.19 | $2.22 | $2.15 | $2.19 | 2 627 086 |
| 2023-09-18 | $2.20 | $2.25 | $2.17 | $2.19 | 4 419 932 |
| 2023-09-15 | $2.30 | $2.32 | $2.18 | $2.21 | 15 926 081 |
