Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.3000-0.1600 (-6.50%)
At close: 04:00PM EDT
2.3300 +0.03 (+1.30%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20222.43002.46002.24002.30002.30007,407,700
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, 20222.74002.79002.64002.66002.66004,551,900
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
Jul 06, 20221.80001.89001.77001.86001.86003,652,100
Jul 05, 20221.61001.81001.61001.81001.81005,556,900
Jul 01, 20221.55001.68001.54001.67001.67003,605,300
Jun 30, 20221.48001.55001.48001.55001.55001,992,200
Jun 29, 20221.49001.53001.41001.52001.52002,147,600
Jun 28, 20221.40001.51001.38001.50001.50008,406,300
Jun 27, 20221.38001.44001.34001.41001.41001,126,600
Jun 24, 20221.39001.40001.33001.37001.37008,976,900
Jun 23, 20221.29001.36001.28001.36001.36002,656,600
Jun 22, 20221.25001.36001.24001.29001.29002,434,300
Jun 21, 20221.29001.30001.24001.25001.25002,485,000
Jun 17, 20221.20001.26001.20001.23001.23008,461,300
Jun 16, 20221.30001.30001.18001.19001.19002,977,500
Jun 15, 20221.29001.32001.25001.30001.30001,893,800
Jun 14, 20221.28001.32001.26001.28001.28001,673,400
Jun 13, 20221.31001.33001.25001.28001.28003,357,200
Jun 10, 20221.41001.41001.32001.35001.35002,269,600
Jun 09, 20221.39001.49001.38001.41001.41002,508,100
Jun 08, 20221.33001.45001.32001.41001.41001,901,800
Jun 07, 20221.30001.37001.30001.37001.37002,231,400
Jun 06, 20221.38001.40001.30001.32001.32001,781,100
Jun 03, 20221.33001.40001.33001.38001.38001,518,200
Jun 02, 20221.33001.34001.30001.33001.33001,253,300
Jun 01, 20221.37001.38001.30001.33001.33001,342,800
May 31, 20221.38001.41001.33001.38001.38002,030,000
May 27, 20221.29001.41001.26001.40001.40001,750,800
May 26, 20221.26001.34001.26001.29001.2900916,100
May 25, 20221.26001.30001.24001.29001.29001,407,800
May 24, 20221.27001.32001.23001.27001.27001,759,200
May 23, 20221.34001.36001.26001.27001.27001,744,100
May 20, 20221.36001.38001.23001.33001.33002,889,500
May 19, 20221.30001.34001.25001.32001.32002,978,000
May 18, 20221.37001.41001.29001.30001.30002,853,600
May 17, 20221.46001.46001.36001.42001.42003,428,000
May 16, 20221.44001.48001.40001.41001.41001,124,300
May 13, 20221.49001.52001.43001.45001.45002,176,100
May 12, 20221.39001.49001.37001.43001.43002,449,900
May 11, 20221.44001.57001.38001.39001.39004,654,900
May 10, 20221.33001.50001.31001.48001.48004,260,500
May 09, 20221.28001.32001.21001.23001.23002,916,800
May 06, 20221.38001.41001.30001.30001.30002,490,100
May 05, 20221.46001.52001.38001.40001.40002,150,300
May 04, 20221.47001.50001.37001.50001.50001,727,500
May 03, 20221.48001.50001.42001.45001.45002,305,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement