GERN - Geron Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20191.86001.92001.81001.88001.88001,719,100
Apr 24, 20191.94001.94001.85001.87001.87002,020,400
Apr 23, 20191.93001.96001.86001.92001.92002,347,600
Apr 22, 20191.79001.92001.78001.92001.92002,768,800
Apr 18, 20191.74001.80001.71001.77001.77002,045,600
Apr 17, 20191.83001.84001.68001.74001.74003,047,800
Apr 16, 20191.89001.91001.77001.79001.79003,414,200
Apr 15, 20191.93002.01001.83001.86001.86002,913,300
Apr 12, 20192.05002.05001.89001.89001.89004,612,900
Apr 11, 20192.04002.14001.99002.02002.02006,714,700
Apr 10, 20191.90002.05001.89002.00002.00006,431,500
Apr 09, 20191.90002.09001.81001.82001.820010,056,000
Apr 08, 20191.82001.86001.77001.84001.84002,037,800
Apr 05, 20191.77001.85001.76001.82001.82002,692,400
Apr 04, 20191.74001.79001.71001.77001.77001,841,400
Apr 03, 20191.77001.80001.70001.75001.75002,519,500
Apr 02, 20191.67001.82001.65001.74001.74003,413,500
Apr 01, 20191.65001.70001.62001.65001.65001,397,500
Mar 29, 20191.63001.67001.62001.66001.66001,670,900
Mar 28, 20191.62001.69001.58001.63001.63001,992,700
Mar 27, 20191.69001.70001.62001.65001.65001,524,700
Mar 26, 20191.65001.72001.64001.68001.68001,358,700
Mar 25, 20191.70001.74001.62001.64001.64002,948,500
Mar 22, 20191.82001.85001.68001.69001.69004,431,900
Mar 21, 20191.80001.90001.75001.83001.83004,514,100
Mar 20, 20191.70001.81001.66001.77001.77003,497,400
Mar 19, 20191.65001.71001.61001.70001.70003,751,800
Mar 18, 20191.68001.68001.60001.64001.64002,749,200
Mar 15, 20191.66001.67001.60001.67001.67004,891,100
Mar 14, 20191.63001.71001.57001.66001.66005,272,800
Mar 13, 20191.54001.64001.52001.64001.64004,115,800
Mar 12, 20191.50001.56001.48001.54001.54002,496,600
Mar 11, 20191.44001.50001.41001.49001.49001,992,000
Mar 08, 20191.40001.47001.31001.44001.44003,585,000
Mar 07, 20191.45001.47001.35001.43001.43002,866,500
Mar 06, 20191.50001.52001.42001.43001.43003,012,200
Mar 05, 20191.51001.52001.47001.49001.49001,707,500
Mar 04, 20191.54001.57001.46001.51001.51002,530,500
Mar 01, 20191.52001.55001.46001.53001.53002,278,000
Feb 28, 20191.60001.60001.45001.46001.46004,210,400
Feb 27, 20191.58001.60001.51001.57001.57002,899,600
Feb 26, 20191.53001.59001.51001.55001.55003,617,200
Feb 25, 20191.49001.54001.45001.52001.52005,360,200
Feb 22, 20191.48001.48001.40001.46001.46004,366,800
Feb 21, 20191.51001.51001.41001.47001.47003,705,400
Feb 20, 20191.61001.62001.45001.48001.48005,685,600
Feb 19, 20191.48001.59001.42001.56001.56005,099,200
Feb 15, 20191.42001.48001.40001.47001.47003,471,700
Feb 14, 20191.46001.50001.40001.42001.42004,447,400
Feb 13, 20191.45001.51001.36001.44001.440011,410,400
Feb 12, 20191.30001.34001.25001.31001.31002,290,600
Feb 11, 20191.31001.31001.25001.29001.29001,181,700
Feb 08, 20191.28001.32001.25001.30001.30001,672,500
Feb 07, 20191.27001.33001.21001.28001.28002,862,300
Feb 06, 20191.32001.35001.26001.29001.29002,358,200
Feb 05, 20191.43001.46001.27001.31001.31006,402,900
Feb 04, 20191.23001.45001.22001.38001.38008,008,400
Feb 01, 20191.22001.29001.16001.20001.20008,240,300
Jan 31, 20191.12001.22001.10001.15001.15005,608,000
Jan 30, 20191.03001.05001.01001.03001.03001,659,800
Jan 29, 20191.08001.08001.02001.03001.03001,110,600
Jan 28, 20191.08001.09001.02001.06001.06002,073,900
Jan 25, 20191.02001.12001.02001.10001.10002,409,200
Jan 24, 20191.01001.05001.00001.02001.0200734,500
Jan 23, 20191.03001.07000.99001.01001.01002,894,100
Jan 22, 20191.09001.10001.00001.02001.02003,348,300
Jan 18, 20191.09001.10001.09001.09001.09001,253,700
Jan 17, 20191.11001.12001.07001.09001.0900656,700
Jan 16, 20191.08001.13001.08001.09001.09001,398,200
Jan 15, 20191.12001.13001.03001.04001.04002,198,500
Jan 14, 20191.22001.22001.09001.09001.09002,728,900
Jan 11, 20191.19001.22001.16001.20001.20001,255,000
Jan 10, 20191.21001.24001.17001.18001.18001,746,100
Jan 09, 20191.17001.20001.14001.17001.17001,651,700
Jan 08, 20191.20001.20001.12001.15001.15001,598,300
Jan 07, 20191.14001.18001.11001.18001.18002,313,300
Jan 04, 20191.07001.12001.06001.10001.10001,533,600
Jan 03, 20191.05001.18001.01001.05001.05004,132,700
Jan 02, 20190.98001.05000.98001.04001.04001,670,100
Dec 31, 20181.00001.03000.97001.00001.00003,855,800
Dec 28, 20181.00001.04000.99001.02001.02002,414,200
Dec 27, 20181.01001.04000.98001.00001.00002,589,700
Dec 26, 20181.00001.06001.00001.02001.02002,256,900
Dec 24, 20181.00001.06000.97000.99000.99002,608,600
Dec 21, 20181.03001.06000.95000.98000.980014,349,400
Dec 20, 20181.06001.08001.02001.03001.03004,468,800
Dec 19, 20181.16001.22001.07001.08001.08004,187,000
Dec 18, 20181.21001.21001.15001.16001.16003,321,900
Dec 17, 20181.36001.37001.19001.19001.19005,028,900
Dec 14, 20181.36001.42001.35001.36001.36002,801,500
Dec 13, 20181.43001.48001.39001.39001.39007,463,100
Dec 12, 20181.41001.47001.37001.45001.45003,035,900
Dec 11, 20181.44001.46001.35001.40001.40002,533,300
Dec 10, 20181.51001.54001.35001.41001.41005,724,800
Dec 07, 20181.55001.58001.48001.49001.49003,526,900
Dec 06, 20181.51001.59001.48001.55001.55003,658,100
Dec 04, 20181.63001.63001.50001.50001.50004,986,700
Dec 03, 20181.68001.68001.56001.62001.62003,491,800
Nov 30, 20181.54001.62001.51001.61001.61002,575,500
Nov 29, 20181.55001.60001.53001.55001.55002,095,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...