Australia markets closed

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4000+0.1100 (+8.53%)
At close: 04:00PM EDT
1.4100 +0.01 (+0.71%)
After hours: 07:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.29001.41001.26001.40001.40001,750,800
26 May 20221.26001.34001.26001.29001.2900916,100
25 May 20221.26001.30001.24001.29001.29001,407,800
24 May 20221.27001.32001.23001.27001.27001,759,200
23 May 20221.34001.36001.26001.27001.27001,744,100
20 May 20221.36001.38001.23001.33001.33002,889,500
19 May 20221.30001.34001.25001.32001.32002,978,000
18 May 20221.37001.41001.29001.30001.30002,853,600
17 May 20221.46001.46001.36001.42001.42003,428,000
16 May 20221.44001.48001.40001.41001.41001,124,300
13 May 20221.49001.52001.43001.45001.45002,176,100
12 May 20221.39001.49001.37001.43001.43002,449,900
11 May 20221.44001.57001.38001.39001.39004,654,900
10 May 20221.33001.50001.31001.48001.48004,260,500
09 May 20221.28001.32001.21001.23001.23002,916,800
06 May 20221.38001.41001.30001.30001.30002,490,100
05 May 20221.46001.52001.38001.40001.40002,150,300
04 May 20221.47001.50001.37001.50001.50001,727,500
03 May 20221.48001.50001.42001.45001.45002,305,400
02 May 20221.39001.50001.39001.49001.49001,826,300
29 Apr 20221.46001.48001.40001.41001.41001,636,600
28 Apr 20221.47001.48001.35001.48001.48001,801,500
27 Apr 20221.51001.52001.45001.46001.46001,483,300
26 Apr 20221.57001.60001.47001.47001.47001,980,200
25 Apr 20221.47001.60001.44001.58001.58002,371,900
22 Apr 20221.44001.51001.41001.46001.46001,838,600
21 Apr 20221.51001.51001.41001.42001.42001,668,700
20 Apr 20221.51001.54001.46001.47001.47001,206,400
19 Apr 20221.43001.52001.40001.50001.50002,133,300
18 Apr 20221.55001.57001.40001.41001.41002,254,800
14 Apr 20221.64001.64001.53001.54001.54002,418,700
13 Apr 20221.53001.65001.51001.65001.65002,924,700
12 Apr 20221.45001.55001.45001.51001.51002,441,200
11 Apr 20221.54001.55001.43001.44001.44002,020,800
08 Apr 20221.62001.64001.55001.58001.58001,994,100
07 Apr 20221.67001.68001.61001.64001.64002,501,000
06 Apr 20221.56001.68001.52001.65001.65002,878,300
05 Apr 20221.61001.68001.56001.56001.56002,641,900
04 Apr 20221.52001.64001.50001.62001.62004,836,800
01 Apr 20221.38001.52001.36001.52001.52003,381,200
31 Mar 20221.54001.62001.35001.36001.36005,771,700
30 Mar 20221.24001.63001.22001.60001.600019,461,600
29 Mar 20221.22001.28001.21001.28001.28003,279,900
28 Mar 20221.21001.25001.17001.21001.2100959,800
25 Mar 20221.22001.23001.19001.19001.1900937,800
24 Mar 20221.21001.24001.19001.24001.2400832,700
23 Mar 20221.24001.25001.20001.20001.2000878,600
22 Mar 20221.19001.25001.17001.25001.25001,826,500
21 Mar 20221.25001.25001.18001.19001.19001,684,800
18 Mar 20221.16001.25001.15001.22001.22003,621,300
17 Mar 20221.03001.17001.02001.17001.17003,762,200
16 Mar 20221.07001.07001.01001.03001.03002,802,000
15 Mar 20221.02001.05001.01001.04001.04001,059,600
14 Mar 20221.10001.10001.01001.01001.01002,009,300
11 Mar 20221.10001.14001.08001.09001.09001,759,000
10 Mar 20221.07001.13001.06001.10001.10001,473,500
09 Mar 20221.06001.08001.03001.08001.08002,273,500
08 Mar 20221.02001.08001.01001.04001.04001,389,800
07 Mar 20221.02001.06001.02001.03001.0300879,200
04 Mar 20221.04001.05001.02001.02001.0200957,800
03 Mar 20221.07001.07001.01001.03001.03001,534,800
02 Mar 20221.08001.12001.05001.06001.06001,401,100
01 Mar 20221.13001.13001.07001.07001.07001,282,100
28 Feb 20221.10001.15001.08001.09001.09001,218,600
25 Feb 20221.12001.13001.08001.10001.10002,148,100
24 Feb 20221.00001.14001.00001.14001.14002,860,300
23 Feb 20221.06001.06001.02001.03001.03002,325,900
22 Feb 20221.02001.07001.02001.03001.03002,142,000
18 Feb 20221.03001.07001.03001.04001.04001,146,800
17 Feb 20221.06001.07001.03001.03001.03001,540,300
16 Feb 20221.04001.09001.04001.06001.06001,082,600
15 Feb 20221.03001.07001.03001.06001.06001,204,900
14 Feb 20221.02001.05001.01001.01001.01001,646,200
11 Feb 20221.05001.08001.02001.02001.02001,892,000
10 Feb 20221.03001.09001.01001.03001.03002,091,900
09 Feb 20221.01001.10001.01001.08001.08002,249,200
08 Feb 20221.04001.04001.00001.01001.01001,174,000
07 Feb 20221.00001.05001.00001.03001.03001,675,900
04 Feb 20220.99001.03000.99001.01001.01002,844,800
03 Feb 20221.02001.05000.99000.99000.99002,960,200
02 Feb 20221.08001.09001.03001.04001.04001,938,300
01 Feb 20221.10001.13001.08001.09001.09001,937,400
31 Jan 20221.08001.13001.07001.12001.12001,911,400
28 Jan 20221.04001.08001.01001.07001.07001,776,700
27 Jan 20221.07001.09001.01001.01001.01001,810,000
26 Jan 20221.10001.13001.05001.06001.06002,109,500
25 Jan 20221.09001.13001.05001.10001.10001,626,700
24 Jan 20221.05001.12000.99001.11001.11003,256,300
21 Jan 20221.08001.11001.05001.05001.05002,474,300
20 Jan 20221.12001.14001.07001.08001.08002,608,800
19 Jan 20221.12001.16001.10001.10001.10002,230,100
18 Jan 20221.17001.18001.09001.10001.10002,519,300
14 Jan 20221.12001.20001.11001.20001.20002,178,800
13 Jan 20221.15001.18001.12001.12001.12001,554,300
12 Jan 20221.18001.20001.13001.13001.13001,806,400
11 Jan 20221.13001.22001.13001.21001.21001,654,000
10 Jan 20221.19001.19001.11001.18001.18002,971,200
07 Jan 20221.21001.24001.17001.17001.17001,236,400
06 Jan 20221.19001.23001.16001.20001.20001,719,100
05 Jan 20221.25001.26001.17001.17001.17003,431,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...