NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$3.88
+0.0700 (+1.84%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.25 | $4.30 | Thursday, 9th May 2024 GERN stock ended at $3.88. This is 1.84% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.16% from a day low at $3.80 to a day high of $3.92. |
| 90 days | $1.64 | $4.30 | |
| 52 weeks | $1.64 | $4.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $2.10 | $2.14 | $2.06 | $2.13 | 805 379 |
| Dec 30, 2016 | $2.09 | $2.11 | $2.03 | $2.07 | 1 087 945 |
| Dec 29, 2016 | $2.04 | $2.12 | $2.04 | $2.08 | 892 598 |
| Dec 28, 2016 | $2.08 | $2.11 | $2.06 | $2.07 | 955 958 |
| Dec 27, 2016 | $2.15 | $2.17 | $2.07 | $2.08 | 912 172 |
| Dec 23, 2016 | $2.02 | $2.16 | $2.02 | $2.15 | 1 352 339 |
| Dec 22, 2016 | $2.07 | $2.09 | $2.03 | $2.04 | 950 010 |
| Dec 21, 2016 | $2.15 | $2.17 | $2.07 | $2.07 | 958 823 |
| Dec 20, 2016 | $2.13 | $2.19 | $2.11 | $2.16 | 854 266 |
| Dec 19, 2016 | $2.14 | $2.20 | $2.12 | $2.12 | 1 067 215 |
| Dec 16, 2016 | $2.12 | $2.15 | $2.08 | $2.14 | 1 941 128 |
| Dec 15, 2016 | $2.04 | $2.12 | $2.02 | $2.10 | 1 229 547 |
| Dec 14, 2016 | $2.04 | $2.07 | $1.99 | $2.04 | 1 283 512 |
| Dec 13, 2016 | $2.07 | $2.10 | $2.00 | $2.03 | 1 197 675 |
| Dec 12, 2016 | $2.07 | $2.10 | $2.03 | $2.03 | 847 465 |
| Dec 09, 2016 | $2.11 | $2.23 | $2.06 | $2.08 | 2 033 955 |
| Dec 08, 2016 | $2.08 | $2.11 | $2.03 | $2.09 | 1 222 350 |
| Dec 07, 2016 | $2.10 | $2.12 | $2.02 | $2.08 | 1 324 709 |
| Dec 06, 2016 | $2.09 | $2.14 | $2.05 | $2.12 | 1 005 845 |
| Dec 05, 2016 | $2.05 | $2.13 | $2.02 | $2.08 | 1 397 835 |
| Dec 02, 2016 | $1.96 | $2.04 | $1.96 | $2.01 | 717 795 |
| Dec 01, 2016 | $2.04 | $2.08 | $1.95 | $1.96 | 1 171 763 |
| Nov 30, 2016 | $2.09 | $2.14 | $2.02 | $2.04 | 1 065 441 |
| Nov 29, 2016 | $2.12 | $2.15 | $2.08 | $2.08 | 627 611 |
| Nov 28, 2016 | $2.23 | $2.23 | $2.11 | $2.12 | 926 305 |
