GERN - Geron Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.43001.47001.38001.43001.43001,744,700
Sep 19, 20191.45001.48001.44001.44001.44001,041,500
Sep 18, 20191.50001.51001.44001.44001.44001,284,800
Sep 17, 20191.52001.55001.49001.49001.49001,542,600
Sep 16, 20191.58001.59001.51001.52001.52001,574,900
Sep 13, 20191.60001.64001.55001.59001.59002,404,000
Sep 12, 20191.48001.60001.45001.58001.58002,215,600
Sep 11, 20191.48001.52001.46001.49001.49001,712,300
Sep 10, 20191.44001.50001.42001.47001.47002,645,300
Sep 09, 20191.38001.46001.37001.43001.43001,247,100
Sep 06, 20191.40001.45001.38001.40001.40001,062,800
Sep 05, 20191.38001.42001.35001.40001.40001,352,400
Sep 04, 20191.36001.37001.32001.36001.3600811,500
Sep 03, 20191.44001.46001.32001.34001.34002,141,000
Aug 30, 20191.40001.41001.36001.40001.4000627,300
Aug 29, 20191.41001.45001.39001.41001.4100788,200
Aug 28, 20191.33001.40001.33001.40001.4000592,800
Aug 27, 20191.38001.41001.33001.35001.3500808,400
Aug 26, 20191.36001.42001.35001.38001.3800723,200
Aug 23, 20191.42001.46001.35001.36001.36001,215,400
Aug 22, 20191.41001.46001.40001.44001.44001,320,900
Aug 21, 20191.40001.43001.37001.42001.4200750,600
Aug 20, 20191.45001.45001.36001.38001.3800822,600
Aug 19, 20191.43001.45001.40001.41001.41001,270,200
Aug 16, 20191.41001.42001.37001.41001.41001,128,200
Aug 15, 20191.44001.45001.35001.39001.39002,611,200
Aug 14, 20191.31001.32001.25001.29001.2900851,700
Aug 13, 20191.30001.35001.29001.32001.3200817,400
Aug 12, 20191.37001.37001.29001.31001.31001,106,700
Aug 09, 20191.27001.42001.27001.37001.37002,570,900
Aug 08, 20191.23001.30001.19001.27001.27001,840,600
Aug 07, 20191.19001.21001.16001.21001.2100922,800
Aug 06, 20191.15001.20001.14001.19001.19001,201,900
Aug 05, 20191.15001.17001.11001.15001.15001,926,100
Aug 02, 20191.20001.21001.14001.16001.16001,776,200
Aug 01, 20191.20001.23001.14001.15001.15001,844,700
Jul 31, 20191.21001.26001.20001.20001.20001,298,600
Jul 30, 20191.17001.24001.15001.22001.22001,612,700
Jul 29, 20191.22001.24001.17001.18001.18001,021,000
Jul 26, 20191.18001.23001.17001.21001.2100943,800
Jul 25, 20191.23001.23001.16001.17001.17001,003,000
Jul 24, 20191.15001.23001.13001.22001.22001,627,500
Jul 23, 20191.15001.20001.15001.16001.16001,428,200
Jul 22, 20191.22001.23001.16001.16001.16001,548,200
Jul 19, 20191.23001.24001.20001.23001.2300980,000
Jul 18, 20191.24001.29001.21001.25001.25001,206,300
Jul 17, 20191.19001.26001.19001.24001.24001,545,100
Jul 16, 20191.22001.25001.08001.21001.21003,216,300
Jul 15, 20191.33001.36001.21001.23001.23002,942,600
Jul 12, 20191.31001.35001.29001.34001.34001,533,300
Jul 11, 20191.36001.38001.29001.31001.31002,391,900
Jul 10, 20191.39001.41001.35001.36001.36002,099,500
Jul 09, 20191.38001.41001.37001.38001.38001,066,000
Jul 08, 20191.40001.42001.35001.39001.39001,499,000
Jul 05, 20191.40001.42001.38001.40001.40001,832,200
Jul 03, 20191.39001.43001.35001.41001.41001,598,000
Jul 02, 20191.42001.43001.35001.39001.39002,146,100
Jul 01, 20191.43001.46001.39001.41001.41003,370,300
Jun 28, 20191.55001.56001.40001.41001.41008,958,700
Jun 27, 20191.48001.53001.46001.52001.5200990,700
Jun 26, 20191.48001.50001.45001.46001.4600756,000
Jun 25, 20191.54001.55001.46001.46001.46001,245,100
Jun 24, 20191.50001.55001.45001.52001.52001,172,100
Jun 21, 20191.52001.55001.48001.48001.48001,752,000
Jun 20, 20191.63001.63001.53001.53001.53001,110,100
Jun 19, 20191.65001.65001.55001.59001.59001,276,300
Jun 18, 20191.49001.63001.47001.61001.61002,012,100
Jun 17, 20191.53001.56001.46001.47001.47001,475,600
Jun 14, 20191.44001.52001.43001.49001.49001,472,600
Jun 13, 20191.40001.47001.37001.47001.47001,110,300
Jun 12, 20191.38001.40001.34001.37001.3700918,000
Jun 11, 20191.42001.43001.33001.37001.37001,283,500
Jun 10, 20191.42001.44001.37001.40001.40001,060,800
Jun 07, 20191.38001.43001.29001.41001.41002,558,000
Jun 06, 20191.45001.48001.37001.38001.38002,067,900
Jun 05, 20191.50001.50001.41001.44001.4400897,000
Jun 04, 20191.45001.49001.42001.49001.49001,412,500
Jun 03, 20191.46001.46001.40001.42001.42001,033,700
May 31, 20191.41001.45001.38001.45001.45001,024,600
May 30, 20191.42001.46001.40001.42001.42001,117,900
May 29, 20191.50001.51001.39001.43001.43002,768,500
May 28, 20191.55001.60001.50001.52001.52001,709,100
May 24, 20191.52001.58001.52001.55001.55001,083,500
May 23, 20191.52001.56001.49001.52001.52001,205,100
May 22, 20191.59001.61001.52001.53001.53001,160,600
May 21, 20191.55001.61001.53001.60001.60001,437,300
May 20, 20191.52001.56001.52001.54001.54001,138,900
May 17, 20191.65001.66001.48001.52001.52004,244,200
May 16, 20191.76001.78001.65001.65001.65002,780,400
May 15, 20191.69001.81001.68001.79001.79002,493,200
May 14, 20191.65001.76001.61001.70001.70001,586,300
May 13, 20191.70001.72001.65001.66001.66001,554,200
May 10, 20191.71001.76001.70001.74001.74001,358,900
May 09, 20191.73001.76001.67001.74001.74001,566,100
May 08, 20191.76001.78001.70001.75001.75001,425,700
May 07, 20191.80001.82001.75001.75001.75001,473,100
May 06, 20191.75001.82001.75001.80001.80001,421,000
May 03, 20191.85001.89001.77001.80001.80002,372,600
May 02, 20191.79001.84001.74001.82001.82002,154,600
May 01, 20191.82001.84001.74001.81001.81001,991,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...