Singapore markets closed

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7900-0.0200 (-1.10%)
At close: 4:00PM EST

1.8100 +0.02 (1.12%)
After hours: 7:58PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20211.82001.85001.73001.79001.79003,172,200
25 Feb 20211.89001.91001.80001.81001.81004,458,700
24 Feb 20211.93001.96001.87001.89001.89003,409,900
23 Feb 20211.98002.00001.87001.92001.92005,342,500
22 Feb 20212.06002.19002.03002.04002.04004,594,900
19 Feb 20211.98002.20001.97002.06002.06006,995,600
18 Feb 20212.00002.09001.92001.93001.93004,031,400
17 Feb 20211.90002.06001.84001.99001.99006,427,200
16 Feb 20211.93001.97001.84001.87001.87003,934,400
12 Feb 20211.92001.99001.90001.92001.92002,897,000
11 Feb 20211.99002.00001.89001.91001.91002,783,200
10 Feb 20212.09002.12001.95001.95001.95004,635,500
09 Feb 20212.08002.14002.04002.05002.05004,730,200
08 Feb 20212.00002.08002.00002.05002.05004,726,000
05 Feb 20211.97001.97001.93001.97001.97002,724,900
04 Feb 20212.13002.14001.89001.95001.95008,374,000
03 Feb 20212.08002.36002.04002.10002.100015,646,000
02 Feb 20211.94002.08001.91002.06002.06008,435,900
01 Feb 20211.84001.93001.82001.90001.90004,528,900
29 Jan 20211.71001.89001.70001.78001.78005,193,600
28 Jan 20211.74001.78001.71001.71001.71002,632,800
27 Jan 20211.76001.81001.68001.73001.73005,212,100
26 Jan 20211.77001.84001.71001.72001.72003,406,100
25 Jan 20211.71001.76001.68001.76001.76002,372,400
22 Jan 20211.65001.74001.65001.73001.73002,085,800
21 Jan 20211.74001.75001.65001.67001.67002,226,200
20 Jan 20211.77001.81001.72001.74001.74002,298,600
19 Jan 20211.67001.79001.66001.77001.77003,251,000
15 Jan 20211.73001.74001.64001.65001.65001,875,000
14 Jan 20211.65001.71001.62001.70001.70002,547,100
13 Jan 20211.65001.67001.62001.62001.62001,640,100
12 Jan 20211.65001.68001.61001.64001.64002,528,600
11 Jan 20211.70001.72001.63001.64001.64002,107,900
08 Jan 20211.69001.74001.67001.71001.71003,895,700
07 Jan 20211.61001.68001.61001.68001.68003,839,600
06 Jan 20211.62001.64001.57001.60001.60002,462,600
05 Jan 20211.64001.67001.60001.61001.61001,719,000
04 Jan 20211.58001.67001.56001.63001.63002,514,300
31 Dec 20201.59001.61001.53001.59001.59003,421,700
30 Dec 20201.58001.60001.56001.59001.59002,013,600
29 Dec 20201.60001.61001.55001.55001.55002,928,000
28 Dec 20201.63001.65001.57001.57001.57002,681,400
24 Dec 20201.68001.69001.62001.62001.62001,123,400
23 Dec 20201.64001.70001.58001.68001.68004,203,000
22 Dec 20201.65001.69001.61001.62001.62003,079,000
21 Dec 20201.68001.69001.63001.66001.66002,860,800
18 Dec 20201.76001.76001.67001.69001.69006,248,600
17 Dec 20201.71001.75001.69001.75001.75001,816,300
16 Dec 20201.71001.72001.66001.69001.69002,555,700
15 Dec 20201.75001.76001.68001.68001.68002,937,100
14 Dec 20201.75001.80001.74001.74001.74002,862,200
11 Dec 20201.76001.77001.69001.73001.73001,551,900
10 Dec 20201.76001.78001.71001.75001.75002,020,800
09 Dec 20201.78001.79001.67001.72001.72002,813,400
08 Dec 20201.79001.81001.73001.74001.74004,400,100
07 Dec 20201.83001.85001.77001.78001.78002,315,800
04 Dec 20201.80001.84001.79001.81001.81002,537,400
03 Dec 20201.80001.82001.77001.78001.78001,651,700
02 Dec 20201.83001.85001.78001.79001.79002,506,700
01 Dec 20201.87001.89001.83001.84001.84002,292,500
30 Nov 20201.87001.92001.83001.87001.87002,549,600
27 Nov 20201.86001.89001.85001.87001.87002,031,300
25 Nov 20201.84001.84001.78001.81001.81001,651,200
24 Nov 20201.87001.89001.80001.81001.81002,514,300
23 Nov 20201.86001.91001.84001.86001.86001,823,500
20 Nov 20201.82001.89001.81001.88001.88001,947,500
19 Nov 20201.91001.92001.82001.84001.84002,200,500
18 Nov 20201.97001.98001.89001.90001.90003,175,400
17 Nov 20201.96002.01001.82001.98001.98001,359,300
16 Nov 20201.99002.04001.95001.99001.99002,449,700
13 Nov 20201.97001.99001.92001.97001.97001,523,000
12 Nov 20201.90001.95001.89001.95001.95002,006,400
11 Nov 20201.85001.92001.83001.92001.92001,760,500
10 Nov 20201.80001.85001.77001.85001.85003,649,500
09 Nov 20201.78001.86001.76001.78001.78003,517,500
06 Nov 20201.84001.84001.75001.77001.77001,694,700
05 Nov 20201.88001.89001.80001.83001.83001,514,200
04 Nov 20201.79001.90001.79001.86001.86002,392,900
03 Nov 20201.80001.81001.74001.79001.79002,237,500
02 Nov 20201.75001.80001.70001.75001.75001,840,400
30 Oct 20201.80001.81001.73001.74001.74001,852,100
29 Oct 20201.81001.85001.74001.82001.82001,778,200
28 Oct 20201.81001.85001.78001.79001.79002,046,200
27 Oct 20201.84001.86001.80001.85001.8500984,800
26 Oct 20201.85001.89001.81001.83001.83001,188,200
23 Oct 20201.88001.91001.83001.89001.8900991,700
22 Oct 20201.85001.89001.81001.88001.88001,456,300
21 Oct 20201.82001.89001.78001.83001.83001,727,900
20 Oct 20201.89001.91001.81001.85001.85001,543,200
19 Oct 20201.94001.97001.87001.88001.88002,105,500
16 Oct 20202.01002.06001.93001.93001.93003,094,600
15 Oct 20202.02002.07001.98002.00002.00002,976,600
14 Oct 20202.09002.15002.04002.05002.05006,125,900
13 Oct 20201.97002.07001.96002.03002.03003,370,600
12 Oct 20202.00002.05001.94001.99001.99002,173,600
09 Oct 20202.00002.04001.96002.00002.00002,409,600
08 Oct 20202.05002.09001.98001.99001.99005,580,900
07 Oct 20201.99002.05001.98002.04002.04003,468,300
06 Oct 20201.94002.04001.94001.97001.97002,958,800
05 Oct 20201.85001.99001.84001.99001.99003,369,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...