GERN - Geron Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20233.65003.71003.54003.59503.59504,748,125
05 June 20233.65003.65003.51003.62003.62007,673,400
02 June 20233.45003.67003.38003.60003.600016,808,100
01 June 20233.30003.43003.24003.38003.38004,133,100
31 May 20233.34003.41003.22003.27003.27006,495,700
30 May 20233.28003.37003.25003.32003.32005,372,500
26 May 20233.26003.53003.21003.25003.250013,682,100
25 May 20233.15003.17003.05003.13003.13004,706,900
24 May 20233.04003.16003.00003.14003.14005,565,800
23 May 20233.16003.23003.02003.07003.07006,277,800
22 May 20233.10003.18003.09003.15003.15006,210,000
19 May 20233.02003.09002.98003.08003.08005,695,500
18 May 20233.02003.04002.94002.98002.98004,749,500
17 May 20232.99003.04002.93003.02003.02005,190,900
16 May 20232.99003.06002.94002.99002.99004,435,600
15 May 20233.12003.15002.99003.04003.04005,520,900
12 May 20232.95003.12002.88003.10003.100010,011,900
11 May 20232.84003.01002.77002.89002.89007,098,300
10 May 20232.83002.84002.73002.82002.82004,087,800
09 May 20232.73002.82002.73002.81002.81005,112,400
08 May 20232.77002.81002.70002.75002.75003,884,500
05 May 20232.74002.81002.69002.76002.76003,972,900
04 May 20232.68002.75002.64002.70002.70004,621,800
03 May 20232.53002.70002.48002.67002.67005,251,500
02 May 20232.52002.56002.46002.48002.48004,707,500
01 May 20232.46002.57002.44002.56002.56003,894,700
28 Apr 20232.38002.48002.35002.46002.46003,453,900
27 Apr 20232.43002.44002.33002.38002.38003,408,200
26 Apr 20232.39002.45002.36002.43002.43003,785,600
25 Apr 20232.65002.66002.39002.42002.42004,266,800
24 Apr 20232.69002.71002.51002.65002.65007,572,100
21 Apr 20232.58002.69002.46002.67002.67006,522,800
20 Apr 20232.45002.61002.35002.51002.510013,744,900
19 Apr 20232.06002.52002.06002.49002.490019,992,900
18 Apr 20232.08002.10002.04002.08002.08002,421,600
17 Apr 20231.97002.06001.97002.05002.05005,120,900
14 Apr 20232.04002.04001.95001.97001.97003,417,100
13 Apr 20232.00002.08001.97002.04002.04005,943,500
12 Apr 20232.01002.04001.96001.97001.97004,201,000
11 Apr 20232.02002.06001.99002.01002.01005,337,100
10 Apr 20232.03002.08001.99002.02002.02003,260,200
06 Apr 20232.00002.09001.97002.05002.05005,297,100
05 Apr 20232.07002.08001.96002.00002.00006,075,900
04 Apr 20232.16002.17001.99002.07002.07008,703,400
03 Apr 20232.14002.21002.12002.17002.17004,811,400
31 Mar 20232.18002.21002.13002.17002.17004,725,600
30 Mar 20232.25002.26002.12002.14002.14004,124,300
29 Mar 20232.20002.25002.15002.23002.23005,141,200
28 Mar 20232.31002.36002.16002.17002.17004,154,700
27 Mar 20232.33002.38002.30002.34002.34003,836,000
24 Mar 20232.30002.35002.24002.33002.33003,716,800
23 Mar 20232.31002.35002.20002.28002.28004,538,900
22 Mar 20232.34002.42002.25002.30002.30006,207,800
21 Mar 20232.46002.48002.32002.34002.34006,744,100
20 Mar 20232.53002.53002.40002.46002.46003,753,900
17 Mar 20232.62002.65002.36002.53002.530026,320,100
16 Mar 20232.62002.71002.58002.65002.65003,970,600
15 Mar 20232.68002.75002.59002.62002.62006,404,200
14 Mar 20232.70002.81002.69002.74002.74005,097,900
13 Mar 20232.50002.69002.50002.68002.68005,752,800
10 Mar 20232.69002.69002.43002.57002.570011,470,000
09 Mar 20232.81002.87002.64002.68002.68005,401,000
08 Mar 20232.84002.87002.79002.82002.82002,785,000
07 Mar 20232.82002.84002.76002.79002.79002,914,400
06 Mar 20232.89002.91002.79002.83002.83003,532,400
03 Mar 20232.81002.93002.78002.88002.88003,176,200
02 Mar 20232.77002.84002.73002.80002.80002,516,200
01 Mar 20232.77002.83002.77002.78002.78003,020,400
28 Feb 20232.71002.81002.71002.78002.78007,781,900
27 Feb 20232.71002.79002.71002.74002.74002,337,500
24 Feb 20232.72002.80002.69002.70002.70002,838,100
23 Feb 20232.86002.87002.71002.78002.78003,574,000
22 Feb 20232.82002.89002.75002.83002.83003,983,500
21 Feb 20232.76002.84002.73002.76002.76004,564,900
17 Feb 20232.72002.84002.67002.81002.81004,404,200
16 Feb 20232.68002.73002.63002.72002.72004,442,400
15 Feb 20232.64002.71002.61002.69002.69003,731,000
14 Feb 20232.76002.76002.62002.66002.66005,533,500
13 Feb 20233.00003.00002.69002.70002.70008,507,900
10 Feb 20233.01003.05002.98003.01003.01004,173,300
09 Feb 20233.10003.10003.00003.01003.01005,458,300
08 Feb 20233.18003.18003.03003.05003.05004,462,800
07 Feb 20233.23003.23003.11003.20003.20004,600,200
06 Feb 20233.22003.29003.16003.23003.23004,236,600
03 Feb 20233.30003.38003.21003.22003.22004,665,500
02 Feb 20233.40003.42003.27003.34003.34004,381,800
01 Feb 20233.31003.40003.25003.38003.38004,136,300
31 Jan 20233.21003.32003.18003.30003.30004,310,500
30 Jan 20233.33003.35003.16003.20003.20003,931,000
27 Jan 20233.38003.41003.32003.34003.34003,635,700
26 Jan 20233.39003.43003.34003.37003.37003,304,400
25 Jan 20233.36003.47003.30003.40003.40005,356,200
24 Jan 20233.28003.43003.24003.40003.40007,193,500
23 Jan 20233.22003.31003.14003.27003.27005,040,000
20 Jan 20233.10003.20002.99003.19003.19007,912,100
19 Jan 20233.10003.20003.05003.07003.07004,580,300
18 Jan 20233.20003.35003.12003.12003.12005,397,300
17 Jan 20233.23003.24003.11003.17003.17007,440,000
13 Jan 20233.21003.31003.06003.16003.16008,060,100
12 Jan 20233.28003.45003.12003.22003.22009,592,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...