U.S. Markets close in 3 hrs 14 mins

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6850-0.0050 (-0.30%)
As of 12:46PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20201.73001.73001.67001.68501.6850596,107
Sep 25, 20201.69001.72001.67001.69001.69002,101,500
Sep 24, 20201.68001.71001.62001.68001.68002,423,900
Sep 23, 20201.80001.83001.65001.68001.68003,412,100
Sep 22, 20201.87001.87001.77001.80001.80002,943,700
Sep 21, 20202.00002.03001.86001.88001.88003,416,000
Sep 18, 20201.89002.00001.84001.96001.960023,380,900
Sep 17, 20201.77001.93001.77001.84001.84002,606,800
Sep 16, 20201.87001.92001.79001.81001.81002,331,300
Sep 15, 20201.99002.00001.84001.85001.85002,194,200
Sep 14, 20201.84002.03001.82001.99001.99004,191,500
Sep 11, 20201.85001.87001.75001.82001.82001,937,200
Sep 10, 20201.87001.95001.85001.85001.85001,870,600
Sep 09, 20201.82001.87001.81001.85001.85001,229,100
Sep 08, 20201.76001.88001.75001.79001.79001,823,500
Sep 04, 20201.82001.86001.73001.83001.83002,207,700
Sep 03, 20201.92001.94001.80001.82001.82002,025,500
Sep 02, 20201.96001.98001.86001.93001.93002,593,700
Sep 01, 20202.07002.08001.85001.94001.94003,946,100
Aug 31, 20201.98002.07001.94002.05002.05003,606,900
Aug 28, 20201.90002.04001.89001.93001.93003,211,400
Aug 27, 20201.86001.91001.79001.89001.89002,844,600
Aug 26, 20201.95001.97001.76001.83001.83008,808,200
Aug 25, 20201.71001.79001.64001.76001.76002,745,800
Aug 24, 20201.72001.75001.64001.66001.66003,009,300
Aug 21, 20201.73001.74001.66001.69001.69001,943,800
Aug 20, 20201.78001.79001.74001.74001.74001,600,500
Aug 19, 20201.83001.90001.78001.79001.79002,286,100
Aug 18, 20201.78001.86001.72001.82001.82002,683,900
Aug 17, 20201.67001.77001.65001.77001.77002,363,800
Aug 14, 20201.66001.66001.62001.64001.64001,414,200
Aug 13, 20201.62001.68001.61001.67001.67001,860,200
Aug 12, 20201.61001.64001.57001.64001.64002,183,300
Aug 11, 20201.65001.65001.58001.60001.60002,712,800
Aug 10, 20201.69001.69001.62001.64001.64001,493,500
Aug 07, 20201.60001.70001.56001.68001.68002,976,400
Aug 06, 20201.76001.76001.64001.66001.66002,232,000
Aug 05, 20201.71001.75001.69001.72001.72001,536,600
Aug 04, 20201.75001.77001.68001.73001.73001,960,100
Aug 03, 20201.73001.79001.65001.77001.77003,921,300
Jul 31, 20201.67001.70001.59001.59001.59002,614,100
Jul 30, 20201.76001.76001.65001.68001.68003,409,100
Jul 29, 20201.78001.80001.71001.75001.75002,427,400
Jul 28, 20201.82001.84001.75001.75001.75001,532,200
Jul 27, 20201.81001.86001.78001.81001.81001,338,600
Jul 24, 20201.88001.88001.77001.83001.83002,316,700
Jul 23, 20201.88001.96001.85001.89001.89001,817,200
Jul 22, 20201.96001.97001.84001.89001.89003,022,000
Jul 21, 20201.99002.03001.92001.98001.98002,575,500
Jul 20, 20202.05002.10001.99002.00002.00002,510,500
Jul 17, 20202.08002.12002.02002.04002.04001,882,400
Jul 16, 20202.05002.08001.99002.04002.04001,736,900
Jul 15, 20202.10002.11002.01002.04002.04002,161,400
Jul 14, 20202.00002.11001.96002.09002.09002,153,800
Jul 13, 20202.12002.16001.98002.00002.00003,027,000
Jul 10, 20202.14002.18002.10002.15002.15001,677,700
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, 20201.69001.83001.68001.75001.75004,449,300
Jun 16, 20201.75001.75001.63001.69001.69002,547,500
Jun 15, 20201.57001.71001.56001.68001.68002,659,500
Jun 12, 20201.75001.78001.55001.62001.62004,539,000
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, 20201.30001.47001.30001.46001.46002,706,400
May 08, 20201.27001.31001.25001.31001.31001,291,500
May 07, 20201.24001.28001.23001.27001.27001,180,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...