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 |
| Sep 15, 2016 | $2.06 | $2.11 | $1.94 | $1.97 | 3 928 600 |
| Sep 14, 2016 | $2.18 | $2.24 | $2.02 | $2.07 | 4 891 200 |
| Sep 13, 2016 | $2.23 | $2.29 | $2.11 | $2.17 | 4 195 300 |
| Sep 12, 2016 | $2.12 | $2.45 | $2.06 | $2.30 | 12 942 300 |
| Sep 09, 2016 | $3.10 | $3.10 | $2.86 | $2.86 | 2 945 600 |
| Sep 08, 2016 | $3.03 | $3.09 | $3.03 | $3.05 | 1 415 100 |
| Sep 07, 2016 | $3.04 | $3.13 | $3.02 | $3.05 | 2 008 900 |
| Sep 06, 2016 | $2.75 | $3.04 | $2.72 | $3.02 | 3 723 000 |
| Sep 02, 2016 | $2.75 | $2.78 | $2.69 | $2.75 | 996 500 |
| Sep 01, 2016 | $2.68 | $2.73 | $2.66 | $2.73 | 847 100 |
| Aug 31, 2016 | $2.68 | $2.72 | $2.64 | $2.69 | 1 284 200 |
| Aug 30, 2016 | $2.65 | $2.70 | $2.63 | $2.69 | 1 090 700 |
| Aug 29, 2016 | $2.70 | $2.70 | $2.64 | $2.66 | 873 700 |
| Aug 26, 2016 | $2.67 | $2.76 | $2.65 | $2.70 | 1 260 400 |
| Aug 25, 2016 | $2.67 | $2.73 | $2.61 | $2.67 | 1 152 800 |
| Aug 24, 2016 | $2.72 | $2.80 | $2.65 | $2.65 | 2 263 500 |
| Aug 23, 2016 | $2.77 | $2.77 | $2.71 | $2.73 | 662 800 |
| Aug 22, 2016 | $2.71 | $2.74 | $2.69 | $2.74 | 933 500 |
| Aug 19, 2016 | $2.71 | $2.75 | $2.70 | $2.72 | 780 900 |
| Aug 18, 2016 | $2.73 | $2.76 | $2.68 | $2.73 | 723 800 |
| Aug 17, 2016 | $2.74 | $2.76 | $2.70 | $2.73 | 758 000 |
| Aug 16, 2016 | $2.87 | $2.87 | $2.74 | $2.74 | 1 389 500 |
| Aug 15, 2016 | $2.75 | $2.87 | $2.72 | $2.87 | 2 013 200 |
| Aug 12, 2016 | $2.69 | $2.75 | $2.67 | $2.74 | 671 600 |
| Aug 11, 2016 | $2.66 | $2.72 | $2.63 | $2.70 | 780 200 |
