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 |
| Oct 20, 2016 | $2.07 | $2.13 | $2.06 | $2.09 | 1 214 300 |
| Oct 19, 2016 | $2.15 | $2.15 | $2.06 | $2.08 | 1 169 300 |
| Oct 18, 2016 | $2.13 | $2.16 | $2.05 | $2.14 | 1 540 500 |
| Oct 17, 2016 | $2.21 | $2.23 | $2.02 | $2.08 | 2 066 500 |
| Oct 14, 2016 | $2.25 | $2.26 | $2.19 | $2.19 | 1 283 400 |
| Oct 13, 2016 | $2.19 | $2.27 | $2.19 | $2.21 | 1 422 100 |
| Oct 12, 2016 | $2.38 | $2.40 | $2.20 | $2.21 | 1 880 900 |
| Oct 11, 2016 | $2.40 | $2.45 | $2.32 | $2.36 | 1 369 700 |
| Oct 10, 2016 | $2.29 | $2.41 | $2.28 | $2.40 | 1 257 100 |
| Oct 07, 2016 | $2.40 | $2.41 | $2.28 | $2.29 | 1 431 700 |
| Oct 06, 2016 | $2.26 | $2.43 | $2.26 | $2.37 | 2 511 900 |
| Oct 05, 2016 | $2.28 | $2.32 | $2.26 | $2.29 | 1 068 800 |
| Oct 04, 2016 | $2.34 | $2.34 | $2.26 | $2.27 | 1 292 300 |
| Oct 03, 2016 | $2.30 | $2.32 | $2.21 | $2.29 | 1 328 500 |
| Sep 30, 2016 | $2.22 | $2.30 | $2.18 | $2.26 | 1 311 000 |
| Sep 29, 2016 | $2.29 | $2.29 | $2.19 | $2.20 | 1 373 100 |
| Sep 28, 2016 | $2.30 | $2.35 | $2.25 | $2.27 | 1 177 100 |
| Sep 27, 2016 | $2.23 | $2.28 | $2.20 | $2.26 | 1 338 100 |
| Sep 26, 2016 | $2.20 | $2.23 | $2.17 | $2.21 | 1 499 800 |
| Sep 23, 2016 | $2.26 | $2.26 | $2.18 | $2.20 | 1 985 900 |
| Sep 22, 2016 | $2.30 | $2.31 | $2.12 | $2.22 | 2 708 300 |
| Sep 21, 2016 | $2.09 | $2.26 | $2.08 | $2.25 | 3 616 800 |
| Sep 20, 2016 | $2.02 | $2.12 | $2.01 | $2.05 | 2 887 900 |
| Sep 19, 2016 | $2.00 | $2.05 | $1.94 | $2.00 | 3 473 800 |
| Sep 16, 2016 | $1.97 | $1.99 | $1.84 | $1.88 | 4 199 300 |
