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 |
| Nov 25, 2016 | $2.19 | $2.24 | $2.15 | $2.23 | 469 827 |
| Nov 23, 2016 | $2.12 | $2.20 | $2.05 | $2.19 | 951 578 |
| Nov 22, 2016 | $2.21 | $2.23 | $2.12 | $2.15 | 943 951 |
| Nov 21, 2016 | $2.22 | $2.23 | $2.16 | $2.19 | 806 981 |
| Nov 18, 2016 | $2.20 | $2.21 | $2.13 | $2.19 | 1 067 090 |
| Nov 17, 2016 | $2.13 | $2.22 | $2.08 | $2.19 | 971 328 |
| Nov 16, 2016 | $2.22 | $2.22 | $2.14 | $2.15 | 1 300 094 |
| Nov 15, 2016 | $2.28 | $2.28 | $2.14 | $2.22 | 1 280 725 |
| Nov 14, 2016 | $2.20 | $2.26 | $2.15 | $2.26 | 1 677 397 |
| Nov 11, 2016 | $2.15 | $2.22 | $2.10 | $2.20 | 2 085 504 |
| Nov 10, 2016 | $2.24 | $2.27 | $2.10 | $2.14 | 2 450 058 |
| Nov 09, 2016 | $1.91 | $2.18 | $1.91 | $2.18 | 3 345 061 |
| Nov 08, 2016 | $1.91 | $1.93 | $1.86 | $1.89 | 988 904 |
| Nov 07, 2016 | $1.94 | $1.97 | $1.87 | $1.92 | 1 487 700 |
| Nov 04, 2016 | $1.85 | $1.98 | $1.84 | $1.90 | 2 144 700 |
| Nov 03, 2016 | $1.86 | $1.89 | $1.81 | $1.81 | 1 330 000 |
| Nov 02, 2016 | $1.92 | $1.94 | $1.85 | $1.85 | 1 159 600 |
| Nov 01, 2016 | $1.88 | $1.95 | $1.86 | $1.93 | 1 367 200 |
| Oct 31, 2016 | $1.96 | $1.96 | $1.85 | $1.85 | 1 575 700 |
| Oct 28, 2016 | $2.01 | $2.02 | $1.91 | $1.96 | 1 632 700 |
| Oct 27, 2016 | $2.08 | $2.09 | $1.99 | $2.01 | 1 147 500 |
| Oct 26, 2016 | $2.05 | $2.14 | $2.04 | $2.06 | 1 071 400 |
| Oct 25, 2016 | $2.15 | $2.15 | $2.05 | $2.07 | 1 153 500 |
| Oct 24, 2016 | $2.13 | $2.18 | $2.11 | $2.14 | 913 200 |
| Oct 21, 2016 | $2.07 | $2.14 | $2.07 | $2.12 | 1 189 300 |
