NASDAQ:GERN
Geron Corporation Stock Price (Quote)
$4.08
+0.150 (+3.82%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $4.30 | Wednesday, 1st May 2024 GERN stock ended at $4.08. This is 3.82% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.51% from a day low at $3.88 to a day high of $4.21. |
| 90 days | $1.64 | $4.30 | |
| 52 weeks | $1.64 | $4.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $2.99 | $3.01 | $2.76 | $2.90 | 2 855 300 |
| Feb 02, 2016 | $3.10 | $3.10 | $2.92 | $2.96 | 2 122 100 |
| Feb 01, 2016 | $3.04 | $3.15 | $2.92 | $3.12 | 2 423 000 |
| Jan 29, 2016 | $3.00 | $3.14 | $2.95 | $3.05 | 2 469 500 |
| Jan 28, 2016 | $3.12 | $3.15 | $2.94 | $3.00 | 2 414 800 |
| Jan 27, 2016 | $3.24 | $3.25 | $3.07 | $3.10 | 2 027 800 |
| Jan 26, 2016 | $3.27 | $3.35 | $3.08 | $3.21 | 2 315 500 |
| Jan 25, 2016 | $3.10 | $3.40 | $3.10 | $3.24 | 2 628 700 |
| Jan 22, 2016 | $3.18 | $3.28 | $3.08 | $3.20 | 2 247 500 |
| Jan 21, 2016 | $3.19 | $3.31 | $3.03 | $3.07 | 2 619 500 |
| Jan 20, 2016 | $2.79 | $3.26 | $2.76 | $3.19 | 4 367 300 |
| Jan 19, 2016 | $3.38 | $3.43 | $2.93 | $2.97 | 4 474 900 |
| Jan 15, 2016 | $3.28 | $3.39 | $3.15 | $3.34 | 3 182 700 |
| Jan 14, 2016 | $3.35 | $3.53 | $3.08 | $3.45 | 3 536 100 |
| Jan 13, 2016 | $3.61 | $3.64 | $3.25 | $3.26 | 2 910 000 |
| Jan 12, 2016 | $3.53 | $3.70 | $3.40 | $3.59 | 2 901 100 |
| Jan 11, 2016 | $3.94 | $3.95 | $3.28 | $3.48 | 4 828 700 |
| Jan 08, 2016 | $3.90 | $4.08 | $3.85 | $3.88 | 3 214 400 |
| Jan 07, 2016 | $4.06 | $4.09 | $3.85 | $3.85 | 3 867 400 |
| Jan 06, 2016 | $4.29 | $4.32 | $4.10 | $4.20 | 2 935 800 |
| Jan 05, 2016 | $4.62 | $4.64 | $4.32 | $4.39 | 3 043 200 |
