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 |
| Jul 06, 2016 | $2.64 | $2.73 | $2.62 | $2.68 | 1 420 800 |
| Jul 05, 2016 | $2.75 | $2.77 | $2.65 | $2.67 | 1 390 400 |
| Jul 01, 2016 | $2.66 | $2.76 | $2.65 | $2.75 | 1 562 200 |
| Jun 30, 2016 | $2.62 | $2.73 | $2.62 | $2.68 | 1 643 600 |
| Jun 29, 2016 | $2.68 | $2.70 | $2.60 | $2.64 | 2 326 700 |
| Jun 28, 2016 | $2.49 | $2.65 | $2.48 | $2.64 | 2 594 100 |
| Jun 27, 2016 | $2.55 | $2.60 | $2.42 | $2.42 | 2 396 600 |
| Jun 24, 2016 | $2.63 | $2.69 | $2.56 | $2.59 | 2 444 500 |
| Jun 23, 2016 | $2.69 | $2.75 | $2.67 | $2.75 | 1 116 800 |
| Jun 22, 2016 | $2.68 | $2.78 | $2.62 | $2.67 | 1 357 100 |
| Jun 21, 2016 | $2.78 | $2.82 | $2.64 | $2.68 | 1 975 000 |
| Jun 20, 2016 | $2.76 | $2.86 | $2.74 | $2.80 | 2 411 500 |
| Jun 17, 2016 | $2.72 | $2.80 | $2.71 | $2.73 | 4 496 600 |
| Jun 16, 2016 | $2.66 | $2.71 | $2.60 | $2.70 | 1 432 399 |
| Jun 15, 2016 | $2.70 | $2.76 | $2.66 | $2.69 | 1 209 437 |
| Jun 14, 2016 | $2.71 | $2.75 | $2.63 | $2.69 | 2 150 808 |
| Jun 13, 2016 | $2.75 | $2.78 | $2.69 | $2.71 | 1 885 521 |
| Jun 10, 2016 | $2.78 | $2.81 | $2.73 | $2.77 | 1 667 647 |
| Jun 09, 2016 | $2.92 | $2.93 | $2.81 | $2.81 | 1 668 956 |
| Jun 08, 2016 | $2.99 | $3.02 | $2.93 | $2.95 | 1 473 651 |
| Jun 07, 2016 | $3.09 | $3.09 | $2.97 | $2.98 | 1 450 036 |
| Jun 06, 2016 | $2.97 | $3.14 | $2.91 | $3.12 | 2 254 274 |
| Jun 03, 2016 | $3.07 | $3.09 | $2.96 | $2.96 | 1 878 408 |
| Jun 02, 2016 | $2.97 | $3.08 | $2.97 | $3.07 | 1 636 767 |
| Jun 01, 2016 | $2.95 | $3.04 | $2.92 | $2.98 | 1 537 107 |
