GERN - Geron Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20202.14002.18002.10002.15002.15001,675,700
Jul 09, 20202.18002.24002.14002.14002.14001,920,900
Jul 08, 20202.22002.22002.12002.18002.18002,538,400
Jul 07, 20202.11002.27002.10002.19002.19003,372,400
Jul 06, 20202.21002.21002.11002.13002.13002,519,400
Jul 02, 20202.20002.20002.10002.17002.17002,042,100
Jul 01, 20202.26002.34002.05002.15002.15005,588,500
Jun 30, 20202.12002.18002.07002.18002.18003,621,800
Jun 29, 20201.95002.20001.92002.10002.10005,964,200
Jun 26, 20201.95002.01001.88001.93001.93003,844,300
Jun 25, 20201.90002.07001.89001.91001.91005,659,300
Jun 24, 20201.94002.00001.86001.89001.89003,133,000
Jun 23, 20201.98001.98001.92001.94001.94002,093,500
Jun 22, 20201.96002.01001.86001.95001.95004,155,800
Jun 19, 20202.07002.08001.84001.93001.930014,120,900
Jun 18, 20201.77002.10001.76002.03002.030011,101,600
Jun 17, 20201.69001.83001.68001.75001.75004,447,000
Jun 16, 20201.75001.75001.63001.69001.69002,547,500
Jun 15, 20201.57001.71001.56001.68001.68002,659,500
Jun 12, 20201.75001.78001.55001.62001.62004,536,300
Jun 11, 20201.74001.78001.64001.65001.65004,101,700
Jun 10, 20201.73001.90001.68001.81001.81005,369,500
Jun 09, 20201.66001.73001.64001.69001.69003,024,200
Jun 08, 20201.56001.69001.54001.68001.68003,493,500
Jun 05, 20201.59001.61001.52001.54001.54002,769,700
Jun 04, 20201.59001.59001.50001.54001.54004,389,000
Jun 03, 20201.69001.70001.57001.58001.58004,208,400
Jun 02, 20201.67001.68001.60001.64001.64002,667,900
Jun 01, 20201.65001.79001.62001.62001.62005,131,300
May 29, 20201.66001.77001.54001.61001.61006,030,400
May 28, 20201.70001.77001.59001.61001.61003,658,400
May 27, 20201.63001.71001.60001.64001.64002,588,900
May 26, 20201.73001.84001.59001.59001.59004,151,400
May 22, 20201.42001.88001.39001.84001.840020,673,900
May 21, 20201.91001.99001.82001.96001.96003,321,400
May 20, 20201.92002.03001.85001.89001.89003,510,300
May 19, 20202.10002.25001.93001.97001.97005,688,900
May 18, 20201.80002.40001.79002.06002.060016,296,500
May 15, 20201.44001.79001.42001.75001.75008,336,300
May 14, 20201.32001.45001.28001.41001.41001,942,400
May 13, 20201.37001.42001.30001.32001.32001,483,400
May 12, 20201.47001.49001.36001.36001.36002,116,000
May 11, 20201.30001.47001.30001.46001.46002,702,200
May 08, 20201.27001.31001.25001.31001.31001,291,500
May 07, 20201.24001.28001.23001.27001.27001,180,600
May 06, 20201.24001.28001.22001.24001.2400970,800
May 05, 20201.21001.28001.20001.23001.23001,589,500
May 04, 20201.17001.21001.15001.20001.20001,007,100
May 01, 20201.20001.21001.12001.18001.18001,156,500
Apr 30, 20201.16001.23001.14001.19001.19001,205,400
Apr 29, 20201.15001.21001.14001.18001.18001,580,400
Apr 28, 20201.22001.24001.14001.15001.15001,413,600
Apr 27, 20201.16001.23001.16001.22001.22001,353,600
Apr 24, 20201.12001.17001.12001.16001.1600732,200
Apr 23, 20201.16001.18001.13001.14001.1400911,800
Apr 22, 20201.15001.16001.12001.15001.1500571,400
Apr 21, 20201.14001.17001.10001.14001.14001,257,600
Apr 20, 20201.20001.22001.15001.16001.16001,525,700
Apr 17, 20201.20001.21001.18001.20001.20001,043,300
Apr 16, 20201.19001.20001.12001.17001.17001,072,500
Apr 15, 20201.22001.23001.13001.19001.19001,091,500
Apr 14, 20201.12001.24001.11001.24001.24002,314,500
Apr 13, 20201.14001.15001.05001.11001.11001,367,700
Apr 09, 20201.10001.12001.04001.11001.11001,620,400
Apr 08, 20201.06001.10001.01001.08001.08001,469,600
Apr 07, 20201.10001.15001.04001.05001.05001,111,600
Apr 06, 20201.06001.12001.05001.12001.12001,816,000
Apr 03, 20201.02001.07000.95001.05001.05002,329,600
Apr 02, 20201.06001.08001.02001.05001.05001,826,900
Apr 01, 20201.16001.17001.07001.07001.07001,176,700
Mar 31, 20201.13001.19001.12001.19001.19001,290,500
Mar 30, 20201.05001.15001.05001.15001.15001,680,200
Mar 27, 20201.08001.12001.07001.07001.0700884,200
Mar 26, 20201.06001.13001.04001.12001.12001,642,900
Mar 25, 20201.07001.08001.04001.06001.06001,816,900
Mar 24, 20201.10001.11001.02001.09001.09002,042,200
Mar 23, 20201.02001.12001.00001.09001.09001,514,300
Mar 20, 20201.00001.17000.99001.10001.10003,125,300
Mar 19, 20200.86001.05000.83001.03001.03002,250,300
Mar 18, 20200.88000.96000.86000.89000.89001,744,800
Mar 17, 20200.90000.95000.88000.95000.95002,235,200
Mar 16, 20200.75000.92000.75000.89000.89001,948,300
Mar 13, 20200.99001.03000.85000.96000.96003,397,300
Mar 12, 20201.01001.06000.98000.99000.99002,775,000
Mar 11, 20201.01001.04001.00001.03001.03001,742,300
Mar 10, 20201.02001.05001.00001.04001.04001,541,400
Mar 09, 20200.99001.06000.98001.00001.00002,233,400
Mar 06, 20201.10001.12001.00001.02001.02003,702,200
Mar 05, 20201.13001.15001.11001.13001.1300723,000
Mar 04, 20201.16001.19001.10001.15001.15001,621,100
Mar 03, 20201.15001.18001.11001.13001.13001,030,900
Mar 02, 20201.20001.20001.08001.16001.16001,486,200
Feb 28, 20200.99001.17000.99001.15001.15003,334,000
Feb 27, 20201.14001.14001.03001.04001.04002,486,600
Feb 26, 20201.16001.20001.13001.14001.14001,409,300
Feb 25, 20201.21001.23001.12001.15001.15002,471,600
Feb 24, 20201.26001.26001.20001.20001.20001,605,700
Feb 21, 20201.31001.31001.25001.27001.27001,156,300
Feb 20, 20201.31001.32001.27001.28001.28001,325,000
Feb 19, 20201.31001.34001.30001.30001.3000945,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...