Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.2200+0.0200 (+0.91%)
At close: 01:00PM EST
2.2000 -0.02 (-0.90%)
After hours: 03:34PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.19002.24002.19002.22002.2200626,200
Nov 23, 20222.24002.29002.19002.20002.20002,563,400
Nov 22, 20222.18002.26002.12002.26002.26002,102,600
Nov 21, 20222.27002.27002.12002.15002.15002,948,900
Nov 18, 20222.33002.33002.24002.26002.26001,666,700
Nov 17, 20222.23002.28002.21002.25002.25002,222,500
Nov 16, 20222.30002.35002.22002.24002.24002,306,400
Nov 15, 20222.34002.35002.25002.27002.27002,701,000
Nov 14, 20222.25002.35002.24002.27002.27002,092,400
Nov 11, 20222.26002.34002.24002.27002.27004,421,200
Nov 10, 20222.22002.28002.15002.26002.26004,021,200
Nov 09, 20222.15002.17002.07002.08002.08002,105,300
Nov 08, 20222.11002.25002.09002.17002.17003,616,600
Nov 07, 20222.10002.15002.03002.10002.10004,079,300
Nov 04, 20222.08002.12001.96002.10002.10004,636,100
Nov 03, 20222.17002.26002.00002.03002.03003,578,500
Nov 02, 20222.16002.22002.12002.15002.15003,180,400
Nov 01, 20222.25002.27002.11002.15002.15005,003,400
Oct 31, 20222.40002.45002.16002.22002.22007,486,000
Oct 28, 20222.38002.48002.33002.41002.41006,650,200
Oct 27, 20222.43002.45002.29002.30002.30002,799,600
Oct 26, 20222.39002.47002.36002.39002.39002,692,100
Oct 25, 20222.31002.41002.30002.39002.39002,655,500
Oct 24, 20222.33002.34002.22002.28002.28002,543,400
Oct 21, 20222.30002.34002.20002.32002.32003,088,800
Oct 20, 20222.24002.33002.22002.27002.27004,059,700
Oct 19, 20222.35002.39002.24002.25002.25002,876,200
Oct 18, 20222.31002.39002.29002.38002.38002,470,000
Oct 17, 20222.23002.30002.20002.29002.29002,588,200
Oct 14, 20222.36002.39002.20002.20002.20004,487,400
Oct 13, 20222.29002.38002.19002.34002.34004,066,700
Oct 12, 20222.17002.33002.17002.26002.26006,991,500
Oct 11, 20222.07002.19002.04002.17002.17003,774,200
Oct 10, 20222.15002.17002.06002.10002.10002,781,900
Oct 07, 20222.22002.25002.16002.17002.17002,377,600
Oct 06, 20222.30002.31002.20002.26002.26002,802,600
Oct 05, 20222.33002.36002.25002.30002.30003,402,000
Oct 04, 20222.42002.50002.31002.38002.38002,525,600
Oct 03, 20222.38002.42002.31002.37002.37002,193,700
Sep 30, 20222.31002.44002.31002.34002.34002,777,200
Sep 29, 20222.41002.44002.28002.31002.31002,192,700
Sep 28, 20222.29002.49002.29002.47002.47003,860,200
Sep 27, 20222.35002.39002.25002.29002.29002,629,200
Sep 26, 20222.28002.36002.19002.26002.26003,517,000
Sep 23, 20222.43002.46002.24002.30002.30007,409,800
Sep 22, 20222.54002.57002.41002.46002.46004,014,800
Sep 21, 20222.68002.70002.51002.54002.54003,214,600
Sep 20, 20222.60002.70002.59002.67002.67002,046,100
Sep 19, 20222.65002.70002.50002.64002.64004,994,100
Sep 16, 20222.89002.89002.66002.70002.70006,979,900
Sep 15, 20222.86002.93002.82002.90002.90003,269,500
Sep 14, 20223.03003.06002.80002.86002.86006,365,000
Sep 13, 20222.71002.95002.65002.94002.94005,438,700
Sep 12, 20222.68002.83002.64002.78002.78003,334,500
Sep 09, 20222.73002.79002.60002.65002.65002,746,200
Sep 08, 20222.70002.77002.63002.73002.73003,446,200
Sep 07, 20222.55002.72002.52002.72002.72004,935,700
Sep 06, 20222.67002.68002.51002.54002.54003,791,700
Sep 02, 20222.74002.79002.64002.66002.66004,557,000
Sep 01, 20222.61002.69002.52002.68002.68003,400,300
Aug 31, 20222.31002.65002.29002.64002.64007,422,100
Aug 30, 20222.33002.34002.27002.30002.30002,867,600
Aug 29, 20222.35002.42002.31002.32002.32003,937,900
Aug 26, 20222.41002.42002.32002.39002.39004,536,400
Aug 25, 20222.37002.46002.32002.38002.38002,928,300
Aug 24, 20222.40002.41002.28002.35002.35004,767,400
Aug 23, 20222.22002.43002.21002.40002.40004,702,500
Aug 22, 20222.23002.29002.17002.18002.18003,340,500
Aug 19, 20222.15002.26002.11002.23002.23009,787,100
Aug 18, 20222.14002.20002.06002.19002.19004,024,100
Aug 17, 20222.23002.25002.13002.15002.15002,394,200
Aug 16, 20222.36002.39002.16002.22002.22004,092,300
Aug 15, 20222.36002.45002.32002.37002.37002,957,900
Aug 12, 20222.18002.35002.11002.35002.35004,989,100
Aug 11, 20222.15002.24002.02002.05002.05003,465,000
Aug 10, 20222.11002.20002.00002.17002.17004,181,000
Aug 09, 20222.19002.22002.02002.07002.07004,365,500
Aug 08, 20222.46002.54002.17002.24002.24006,797,200
Aug 05, 20222.38002.51002.31002.42002.42006,147,200
Aug 04, 20222.06002.67002.04002.46002.460013,647,100
Aug 03, 20221.96002.07001.95002.04002.04004,234,500
Aug 02, 20221.87001.96001.85001.94001.94001,493,300
Aug 01, 20221.88001.93001.84001.86001.86001,651,000
Jul 29, 20221.99001.99001.88001.90001.90001,760,400
Jul 28, 20221.98001.99001.91001.97001.97001,931,300
Jul 27, 20221.94001.98001.87001.97001.97001,882,000
Jul 26, 20221.85001.97001.85001.92001.92002,936,200
Jul 25, 20221.80001.85001.78001.85001.85001,067,800
Jul 22, 20221.88001.91001.79001.80001.80001,774,200
Jul 21, 20221.95001.95001.86001.88001.88001,524,400
Jul 20, 20221.83001.95001.81001.94001.94003,081,400
Jul 19, 20221.77001.85001.74001.84001.84001,939,100
Jul 18, 20221.82001.88001.72001.73001.73001,680,100
Jul 15, 20221.87001.87001.78001.82001.82001,752,800
Jul 14, 20221.85001.87001.80001.82001.82001,595,900
Jul 13, 20221.81001.90001.79001.85001.85002,010,700
Jul 12, 20221.77001.85001.70001.84001.84002,096,600
Jul 11, 20221.90001.92001.77001.77001.77002,304,900
Jul 08, 20221.93001.98001.86001.93001.93003,588,900
Jul 07, 20221.89002.00001.84001.97001.97004,193,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement