Singapore Markets closed
Straits Times Index
2,497.71-3.07(-0.12%)Nikkei
23,360.30+40.93(+0.18%)Hang Seng
24,455.41+114.56(+0.47%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sep 2020 | 1.8900 | 2.0000 | 1.8400 | 1.9600 | 1.9600 | 20,496,321 |
| 17 Sep 2020 | 1.7700 | 1.9300 | 1.7700 | 1.8400 | 1.8400 | 2,606,800 |
| 16 Sep 2020 | 1.8700 | 1.9200 | 1.7900 | 1.8100 | 1.8100 | 2,331,300 |
| 15 Sep 2020 | 1.9900 | 2.0000 | 1.8400 | 1.8500 | 1.8500 | 2,194,200 |
| 14 Sep 2020 | 1.8400 | 2.0300 | 1.8200 | 1.9900 | 1.9900 | 4,191,500 |
| 11 Sep 2020 | 1.8500 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 1,937,200 |
| 10 Sep 2020 | 1.8700 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 1,870,600 |
| 09 Sep 2020 | 1.8200 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 1,229,100 |
| 08 Sep 2020 | 1.7600 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 1,823,500 |
| 04 Sep 2020 | 1.8200 | 1.8600 | 1.7300 | 1.8300 | 1.8300 | 2,207,700 |
| 03 Sep 2020 | 1.9200 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 2,025,500 |
| 02 Sep 2020 | 1.9600 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 2,593,700 |
| 01 Sep 2020 | 2.0700 | 2.0800 | 1.8500 | 1.9400 | 1.9400 | 3,946,100 |
| 31 Aug 2020 | 1.9800 | 2.0700 | 1.9400 | 2.0500 | 2.0500 | 3,606,900 |
| 28 Aug 2020 | 1.9000 | 2.0400 | 1.8900 | 1.9300 | 1.9300 | 3,211,400 |
| 27 Aug 2020 | 1.8600 | 1.9100 | 1.7900 | 1.8900 | 1.8900 | 2,844,600 |
| 26 Aug 2020 | 1.9500 | 1.9700 | 1.7600 | 1.8300 | 1.8300 | 8,808,200 |
| 25 Aug 2020 | 1.7100 | 1.7900 | 1.6400 | 1.7600 | 1.7600 | 2,745,800 |
| 24 Aug 2020 | 1.7200 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 3,009,300 |
| 21 Aug 2020 | 1.7300 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 1,943,800 |
| 20 Aug 2020 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 1,600,500 |
| 19 Aug 2020 | 1.8300 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 2,286,100 |
| 18 Aug 2020 | 1.7800 | 1.8600 | 1.7200 | 1.8200 | 1.8200 | 2,683,900 |
| 17 Aug 2020 | 1.6700 | 1.7700 | 1.6500 | 1.7700 | 1.7700 | 2,363,800 |
| 14 Aug 2020 | 1.6600 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 1,414,200 |
| 13 Aug 2020 | 1.6200 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 1,860,200 |
| 12 Aug 2020 | 1.6100 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 2,183,300 |
| 11 Aug 2020 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 2,712,800 |
| 10 Aug 2020 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 1,493,500 |
| 07 Aug 2020 | 1.6000 | 1.7000 | 1.5600 | 1.6800 | 1.6800 | 2,976,400 |
| 06 Aug 2020 | 1.7600 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 2,232,000 |
| 05 Aug 2020 | 1.7100 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 1,536,600 |
| 04 Aug 2020 | 1.7500 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 1,960,100 |
| 03 Aug 2020 | 1.7300 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 3,921,300 |
| 31 Jul 2020 | 1.6700 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 2,614,100 |
| 30 Jul 2020 | 1.7600 | 1.7600 | 1.6500 | 1.6800 | 1.6800 | 3,409,100 |
| 29 Jul 2020 | 1.7800 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 2,427,400 |
| 28 Jul 2020 | 1.8200 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 1,532,200 |
| 27 Jul 2020 | 1.8100 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 1,338,600 |
| 24 Jul 2020 | 1.8800 | 1.8800 | 1.7700 | 1.8300 | 1.8300 | 2,316,700 |
| 23 Jul 2020 | 1.8800 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 1,817,200 |
| 22 Jul 2020 | 1.9600 | 1.9700 | 1.8400 | 1.8900 | 1.8900 | 3,022,000 |
| 21 Jul 2020 | 1.9900 | 2.0300 | 1.9200 | 1.9800 | 1.9800 | 2,575,500 |
| 20 Jul 2020 | 2.0500 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | 2,510,500 |
| 17 Jul 2020 | 2.0800 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | 1,882,400 |
| 16 Jul 2020 | 2.0500 | 2.0800 | 1.9900 | 2.0400 | 2.0400 | 1,736,900 |
| 15 Jul 2020 | 2.1000 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 2,161,400 |
| 14 Jul 2020 | 2.0000 | 2.1100 | 1.9600 | 2.0900 | 2.0900 | 2,153,800 |
| 13 Jul 2020 | 2.1200 | 2.1600 | 1.9800 | 2.0000 | 2.0000 | 3,027,000 |
| 10 Jul 2020 | 2.1400 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 1,677,700 |
| 09 Jul 2020 | 2.1800 | 2.2400 | 2.1400 | 2.1400 | 2.1400 | 1,920,900 |
| 08 Jul 2020 | 2.2200 | 2.2200 | 2.1200 | 2.1800 | 2.1800 | 2,538,400 |
| 07 Jul 2020 | 2.1100 | 2.2700 | 2.1000 | 2.1900 | 2.1900 | 3,372,400 |
| 06 Jul 2020 | 2.2100 | 2.2100 | 2.1100 | 2.1300 | 2.1300 | 2,519,400 |
| 02 Jul 2020 | 2.2000 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 2,042,100 |
| 01 Jul 2020 | 2.2600 | 2.3400 | 2.0500 | 2.1500 | 2.1500 | 5,588,500 |
| 30 Jun 2020 | 2.1200 | 2.1800 | 2.0700 | 2.1800 | 2.1800 | 3,621,800 |
| 29 Jun 2020 | 1.9500 | 2.2000 | 1.9200 | 2.1000 | 2.1000 | 5,964,200 |
| 26 Jun 2020 | 1.9500 | 2.0100 | 1.8800 | 1.9300 | 1.9300 | 3,844,300 |
| 25 Jun 2020 | 1.9000 | 2.0700 | 1.8900 | 1.9100 | 1.9100 | 5,659,300 |
| 24 Jun 2020 | 1.9400 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 3,133,000 |
| 23 Jun 2020 | 1.9800 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 2,093,500 |
| 22 Jun 2020 | 1.9600 | 2.0100 | 1.8600 | 1.9500 | 1.9500 | 4,155,800 |
| 19 Jun 2020 | 2.0700 | 2.0800 | 1.8400 | 1.9300 | 1.9300 | 14,120,900 |
| 18 Jun 2020 | 1.7700 | 2.1000 | 1.7600 | 2.0300 | 2.0300 | 11,101,600 |
| 17 Jun 2020 | 1.6900 | 1.8300 | 1.6800 | 1.7500 | 1.7500 | 4,449,300 |
| 16 Jun 2020 | 1.7500 | 1.7500 | 1.6300 | 1.6900 | 1.6900 | 2,547,500 |
| 15 Jun 2020 | 1.5700 | 1.7100 | 1.5600 | 1.6800 | 1.6800 | 2,659,500 |
| 12 Jun 2020 | 1.7500 | 1.7800 | 1.5500 | 1.6200 | 1.6200 | 4,539,000 |
| 11 Jun 2020 | 1.7400 | 1.7800 | 1.6400 | 1.6500 | 1.6500 | 4,101,700 |
| 10 Jun 2020 | 1.7300 | 1.9000 | 1.6800 | 1.8100 | 1.8100 | 5,369,500 |
| 09 Jun 2020 | 1.6600 | 1.7300 | 1.6400 | 1.6900 | 1.6900 | 3,024,200 |
| 08 Jun 2020 | 1.5600 | 1.6900 | 1.5400 | 1.6800 | 1.6800 | 3,493,500 |
| 05 Jun 2020 | 1.5900 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 2,769,700 |
| 04 Jun 2020 | 1.5900 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 4,389,000 |
| 03 Jun 2020 | 1.6900 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 4,208,400 |
| 02 Jun 2020 | 1.6700 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 2,667,900 |
| 01 Jun 2020 | 1.6500 | 1.7900 | 1.6200 | 1.6200 | 1.6200 | 5,131,300 |
| 29 May 2020 | 1.6600 | 1.7700 | 1.5400 | 1.6100 | 1.6100 | 6,030,400 |
| 28 May 2020 | 1.7000 | 1.7700 | 1.5900 | 1.6100 | 1.6100 | 3,658,400 |
| 27 May 2020 | 1.6300 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 2,588,900 |
| 26 May 2020 | 1.7300 | 1.8400 | 1.5900 | 1.5900 | 1.5900 | 4,151,400 |
| 22 May 2020 | 1.4200 | 1.8800 | 1.3900 | 1.8400 | 1.8400 | 20,673,900 |
| 21 May 2020 | 1.9100 | 1.9900 | 1.8200 | 1.9600 | 1.9600 | 3,321,400 |
| 20 May 2020 | 1.9200 | 2.0300 | 1.8500 | 1.8900 | 1.8900 | 3,510,300 |
| 19 May 2020 | 2.1000 | 2.2500 | 1.9300 | 1.9700 | 1.9700 | 5,688,900 |
| 18 May 2020 | 1.8000 | 2.4000 | 1.7900 | 2.0600 | 2.0600 | 16,296,500 |
| 15 May 2020 | 1.4400 | 1.7900 | 1.4200 | 1.7500 | 1.7500 | 8,336,300 |
| 14 May 2020 | 1.3200 | 1.4500 | 1.2800 | 1.4100 | 1.4100 | 1,942,400 |
| 13 May 2020 | 1.3700 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 1,483,400 |
| 12 May 2020 | 1.4700 | 1.4900 | 1.3600 | 1.3600 | 1.3600 | 2,116,000 |
| 11 May 2020 | 1.3000 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 2,706,400 |
| 08 May 2020 | 1.2700 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 1,291,500 |
| 07 May 2020 | 1.2400 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 1,180,600 |
| 06 May 2020 | 1.2400 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 970,800 |
| 05 May 2020 | 1.2100 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 1,589,500 |
| 04 May 2020 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 1,007,100 |
| 01 May 2020 | 1.2000 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 1,156,500 |
| 30 Apr 2020 | 1.1600 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 1,205,400 |
| 29 Apr 2020 | 1.1500 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 1,580,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
