Singapore Markets closed

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9600+0.1200 (+6.52%)
At close: 4:00PM EDT

2.0000 +0.04 (2.04%)
After hours: 5:26PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20201.89002.00001.84001.96001.960020,496,321
17 Sep 20201.77001.93001.77001.84001.84002,606,800
16 Sep 20201.87001.92001.79001.81001.81002,331,300
15 Sep 20201.99002.00001.84001.85001.85002,194,200
14 Sep 20201.84002.03001.82001.99001.99004,191,500
11 Sep 20201.85001.87001.75001.82001.82001,937,200
10 Sep 20201.87001.95001.85001.85001.85001,870,600
09 Sep 20201.82001.87001.81001.85001.85001,229,100
08 Sep 20201.76001.88001.75001.79001.79001,823,500
04 Sep 20201.82001.86001.73001.83001.83002,207,700
03 Sep 20201.92001.94001.80001.82001.82002,025,500
02 Sep 20201.96001.98001.86001.93001.93002,593,700
01 Sep 20202.07002.08001.85001.94001.94003,946,100
31 Aug 20201.98002.07001.94002.05002.05003,606,900
28 Aug 20201.90002.04001.89001.93001.93003,211,400
27 Aug 20201.86001.91001.79001.89001.89002,844,600
26 Aug 20201.95001.97001.76001.83001.83008,808,200
25 Aug 20201.71001.79001.64001.76001.76002,745,800
24 Aug 20201.72001.75001.64001.66001.66003,009,300
21 Aug 20201.73001.74001.66001.69001.69001,943,800
20 Aug 20201.78001.79001.74001.74001.74001,600,500
19 Aug 20201.83001.90001.78001.79001.79002,286,100
18 Aug 20201.78001.86001.72001.82001.82002,683,900
17 Aug 20201.67001.77001.65001.77001.77002,363,800
14 Aug 20201.66001.66001.62001.64001.64001,414,200
13 Aug 20201.62001.68001.61001.67001.67001,860,200
12 Aug 20201.61001.64001.57001.64001.64002,183,300
11 Aug 20201.65001.65001.58001.60001.60002,712,800
10 Aug 20201.69001.69001.62001.64001.64001,493,500
07 Aug 20201.60001.70001.56001.68001.68002,976,400
06 Aug 20201.76001.76001.64001.66001.66002,232,000
05 Aug 20201.71001.75001.69001.72001.72001,536,600
04 Aug 20201.75001.77001.68001.73001.73001,960,100
03 Aug 20201.73001.79001.65001.77001.77003,921,300
31 Jul 20201.67001.70001.59001.59001.59002,614,100
30 Jul 20201.76001.76001.65001.68001.68003,409,100
29 Jul 20201.78001.80001.71001.75001.75002,427,400
28 Jul 20201.82001.84001.75001.75001.75001,532,200
27 Jul 20201.81001.86001.78001.81001.81001,338,600
24 Jul 20201.88001.88001.77001.83001.83002,316,700
23 Jul 20201.88001.96001.85001.89001.89001,817,200
22 Jul 20201.96001.97001.84001.89001.89003,022,000
21 Jul 20201.99002.03001.92001.98001.98002,575,500
20 Jul 20202.05002.10001.99002.00002.00002,510,500
17 Jul 20202.08002.12002.02002.04002.04001,882,400
16 Jul 20202.05002.08001.99002.04002.04001,736,900
15 Jul 20202.10002.11002.01002.04002.04002,161,400
14 Jul 20202.00002.11001.96002.09002.09002,153,800
13 Jul 20202.12002.16001.98002.00002.00003,027,000
10 Jul 20202.14002.18002.10002.15002.15001,677,700
09 Jul 20202.18002.24002.14002.14002.14001,920,900
08 Jul 20202.22002.22002.12002.18002.18002,538,400
07 Jul 20202.11002.27002.10002.19002.19003,372,400
06 Jul 20202.21002.21002.11002.13002.13002,519,400
02 Jul 20202.20002.20002.10002.17002.17002,042,100
01 Jul 20202.26002.34002.05002.15002.15005,588,500
30 Jun 20202.12002.18002.07002.18002.18003,621,800
29 Jun 20201.95002.20001.92002.10002.10005,964,200
26 Jun 20201.95002.01001.88001.93001.93003,844,300
25 Jun 20201.90002.07001.89001.91001.91005,659,300
24 Jun 20201.94002.00001.86001.89001.89003,133,000
23 Jun 20201.98001.98001.92001.94001.94002,093,500
22 Jun 20201.96002.01001.86001.95001.95004,155,800
19 Jun 20202.07002.08001.84001.93001.930014,120,900
18 Jun 20201.77002.10001.76002.03002.030011,101,600
17 Jun 20201.69001.83001.68001.75001.75004,449,300
16 Jun 20201.75001.75001.63001.69001.69002,547,500
15 Jun 20201.57001.71001.56001.68001.68002,659,500
12 Jun 20201.75001.78001.55001.62001.62004,539,000
11 Jun 20201.74001.78001.64001.65001.65004,101,700
10 Jun 20201.73001.90001.68001.81001.81005,369,500
09 Jun 20201.66001.73001.64001.69001.69003,024,200
08 Jun 20201.56001.69001.54001.68001.68003,493,500
05 Jun 20201.59001.61001.52001.54001.54002,769,700
04 Jun 20201.59001.59001.50001.54001.54004,389,000
03 Jun 20201.69001.70001.57001.58001.58004,208,400
02 Jun 20201.67001.68001.60001.64001.64002,667,900
01 Jun 20201.65001.79001.62001.62001.62005,131,300
29 May 20201.66001.77001.54001.61001.61006,030,400
28 May 20201.70001.77001.59001.61001.61003,658,400
27 May 20201.63001.71001.60001.64001.64002,588,900
26 May 20201.73001.84001.59001.59001.59004,151,400
22 May 20201.42001.88001.39001.84001.840020,673,900
21 May 20201.91001.99001.82001.96001.96003,321,400
20 May 20201.92002.03001.85001.89001.89003,510,300
19 May 20202.10002.25001.93001.97001.97005,688,900
18 May 20201.80002.40001.79002.06002.060016,296,500
15 May 20201.44001.79001.42001.75001.75008,336,300
14 May 20201.32001.45001.28001.41001.41001,942,400
13 May 20201.37001.42001.30001.32001.32001,483,400
12 May 20201.47001.49001.36001.36001.36002,116,000
11 May 20201.30001.47001.30001.46001.46002,706,400
08 May 20201.27001.31001.25001.31001.31001,291,500
07 May 20201.24001.28001.23001.27001.27001,180,600
06 May 20201.24001.28001.22001.24001.2400970,800
05 May 20201.21001.28001.20001.23001.23001,589,500
04 May 20201.17001.21001.15001.20001.20001,007,100
01 May 20201.20001.21001.12001.18001.18001,156,500
30 Apr 20201.16001.23001.14001.19001.19001,205,400
29 Apr 20201.15001.21001.14001.18001.18001,580,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...