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 |
| Aug 10, 2016 | $2.73 | $2.74 | $2.65 | $2.65 | 966 700 |
| Aug 09, 2016 | $2.72 | $2.74 | $2.66 | $2.73 | 743 600 |
| Aug 08, 2016 | $2.78 | $2.80 | $2.70 | $2.72 | 1 345 100 |
| Aug 05, 2016 | $2.73 | $2.78 | $2.72 | $2.76 | 1 324 400 |
| Aug 04, 2016 | $2.73 | $2.76 | $2.66 | $2.71 | 1 701 300 |
| Aug 03, 2016 | $2.71 | $2.78 | $2.68 | $2.78 | 1 469 400 |
| Aug 02, 2016 | $2.71 | $2.76 | $2.66 | $2.72 | 1 469 400 |
| Aug 01, 2016 | $2.68 | $2.75 | $2.66 | $2.71 | 1 095 000 |
| Jul 29, 2016 | $2.66 | $2.70 | $2.64 | $2.68 | 802 700 |
| Jul 28, 2016 | $2.75 | $2.78 | $2.66 | $2.66 | 1 065 800 |
| Jul 27, 2016 | $2.66 | $2.75 | $2.66 | $2.75 | 1 474 300 |
| Jul 26, 2016 | $2.63 | $2.69 | $2.62 | $2.64 | 983 200 |
| Jul 25, 2016 | $2.63 | $2.68 | $2.60 | $2.64 | 675 400 |
| Jul 22, 2016 | $2.70 | $2.71 | $2.64 | $2.66 | 861 500 |
| Jul 21, 2016 | $2.67 | $2.73 | $2.65 | $2.70 | 1 631 900 |
| Jul 20, 2016 | $2.58 | $2.66 | $2.58 | $2.66 | 987 700 |
| Jul 19, 2016 | $2.59 | $2.66 | $2.57 | $2.57 | 1 333 600 |
| Jul 18, 2016 | $2.65 | $2.69 | $2.64 | $2.66 | 1 022 200 |
| Jul 15, 2016 | $2.63 | $2.66 | $2.58 | $2.66 | 737 600 |
| Jul 14, 2016 | $2.66 | $2.69 | $2.60 | $2.62 | 1 058 100 |
| Jul 13, 2016 | $2.77 | $2.77 | $2.63 | $2.64 | 1 431 700 |
| Jul 12, 2016 | $2.77 | $2.78 | $2.69 | $2.70 | 1 466 300 |
| Jul 11, 2016 | $2.73 | $2.79 | $2.71 | $2.75 | 1 417 300 |
| Jul 08, 2016 | $2.70 | $2.75 | $2.68 | $2.72 | 1 478 700 |
| Jul 07, 2016 | $2.68 | $2.74 | $2.63 | $2.69 | 1 060 300 |
