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 |
| May 31, 2016 | $2.86 | $2.97 | $2.85 | $2.96 | 2 336 727 |
| May 27, 2016 | $2.82 | $2.85 | $2.75 | $2.85 | 1 073 420 |
| May 26, 2016 | $2.94 | $2.94 | $2.81 | $2.81 | 2 141 751 |
| May 25, 2016 | $2.93 | $3.03 | $2.90 | $2.94 | 2 204 222 |
| May 24, 2016 | $2.87 | $2.93 | $2.83 | $2.92 | 1 599 985 |
| May 23, 2016 | $2.82 | $2.93 | $2.79 | $2.84 | 1 336 922 |
| May 20, 2016 | $2.72 | $2.82 | $2.72 | $2.82 | 1 617 691 |
| May 19, 2016 | $2.80 | $2.84 | $2.68 | $2.68 | 1 640 197 |
| May 18, 2016 | $2.73 | $2.88 | $2.73 | $2.81 | 1 456 540 |
| May 17, 2016 | $2.74 | $2.84 | $2.72 | $2.74 | 1 596 030 |
| May 16, 2016 | $2.69 | $2.81 | $2.66 | $2.76 | 1 804 457 |
| May 13, 2016 | $2.64 | $2.73 | $2.61 | $2.64 | 1 800 326 |
| May 12, 2016 | $2.77 | $2.79 | $2.63 | $2.63 | 2 149 824 |
| May 11, 2016 | $2.80 | $2.87 | $2.75 | $2.75 | 1 433 318 |
| May 10, 2016 | $2.80 | $2.90 | $2.74 | $2.82 | 1 449 816 |
| May 09, 2016 | $2.66 | $2.81 | $2.66 | $2.77 | 1 870 524 |
| May 06, 2016 | $2.65 | $2.76 | $2.59 | $2.67 | 1 970 347 |
| May 05, 2016 | $2.75 | $2.79 | $2.67 | $2.70 | 2 031 622 |
| May 04, 2016 | $2.83 | $2.85 | $2.69 | $2.73 | 3 137 887 |
| May 03, 2016 | $2.98 | $3.00 | $2.84 | $2.84 | 2 144 471 |
| May 02, 2016 | $2.99 | $3.01 | $2.88 | $3.00 | 1 626 474 |
| Apr 29, 2016 | $3.04 | $3.10 | $2.93 | $2.95 | 1 816 356 |
| Apr 28, 2016 | $3.08 | $3.16 | $3.03 | $3.04 | 1 530 320 |
| Apr 27, 2016 | $3.14 | $3.14 | $3.02 | $3.09 | 1 065 950 |
| Apr 26, 2016 | $3.23 | $3.27 | $3.06 | $3.11 | 2 052 216 |
