Singapore markets close in 1 hour 48 minutes
Straits Times Index
3,286.06 -1.69 (-0.05%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,662.01 +377.47 (+2.18%) FTSE 100
8,078.86 0.00 (0.00%) Bitcoin USD
64,284.82 -10.57 (-0.02%) CMC Crypto 200
1,390.48 -6.06 (-0.43%)
Geron Corporation (GERN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.5400 | 3.6000 | 3.3600 | 3.5600 | 3.5600 | 9,073,000 |
| 24 Apr 2024 | 3.5300 | 3.7100 | 3.5100 | 3.5800 | 3.5800 | 6,967,000 |
| 23 Apr 2024 | 3.7200 | 3.8200 | 3.4900 | 3.5000 | 3.5000 | 10,388,400 |
| 22 Apr 2024 | 3.7100 | 3.8000 | 3.6100 | 3.7300 | 3.7300 | 8,217,000 |
| 19 Apr 2024 | 3.7100 | 3.8400 | 3.5500 | 3.6900 | 3.6900 | 8,226,200 |
| 18 Apr 2024 | 3.7100 | 3.8800 | 3.6400 | 3.7300 | 3.7300 | 9,740,400 |
| 17 Apr 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6800 | 3.6800 | 9,649,800 |
| 16 Apr 2024 | 3.4500 | 3.6000 | 3.4200 | 3.5800 | 3.5800 | 6,440,000 |
| 15 Apr 2024 | 3.6700 | 3.7100 | 3.4000 | 3.4500 | 3.4500 | 11,913,600 |
| 12 Apr 2024 | 3.8000 | 4.0500 | 3.5800 | 3.6400 | 3.6400 | 22,359,300 |
| 11 Apr 2024 | 3.4500 | 3.7900 | 3.4400 | 3.7700 | 3.7700 | 18,557,900 |
| 10 Apr 2024 | 3.3400 | 3.5200 | 3.2700 | 3.4400 | 3.4400 | 12,913,800 |
| 09 Apr 2024 | 3.3300 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 7,599,600 |
| 08 Apr 2024 | 3.3200 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 10,084,500 |
| 05 Apr 2024 | 3.1600 | 3.3500 | 3.1500 | 3.3200 | 3.3200 | 7,926,000 |
| 04 Apr 2024 | 3.2200 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 8,457,500 |
| 03 Apr 2024 | 3.0900 | 3.2600 | 3.0500 | 3.2100 | 3.2100 | 13,239,100 |
| 02 Apr 2024 | 3.1400 | 3.2600 | 3.0600 | 3.1000 | 3.1000 | 9,299,900 |
| 01 Apr 2024 | 3.2700 | 3.3500 | 3.1500 | 3.1700 | 3.1700 | 7,247,800 |
| 28 Mar 2024 | 3.3200 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 6,213,200 |
| 27 Mar 2024 | 3.3100 | 3.3400 | 3.1800 | 3.3100 | 3.3100 | 10,654,700 |
| 26 Mar 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 13,009,700 |
| 25 Mar 2024 | 3.3000 | 3.3800 | 3.2400 | 3.2600 | 3.2600 | 8,643,000 |
| 22 Mar 2024 | 3.3100 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 6,912,100 |
| 21 Mar 2024 | 3.4800 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 13,955,700 |
| 20 Mar 2024 | 3.2200 | 3.4900 | 3.1700 | 3.4400 | 3.4400 | 15,560,700 |
| 19 Mar 2024 | 3.2400 | 3.4100 | 3.0600 | 3.2600 | 3.2600 | 16,555,600 |
| 18 Mar 2024 | 3.3500 | 3.3800 | 3.0000 | 3.1800 | 3.1800 | 24,806,500 |
| 15 Mar 2024 | 3.0000 | 3.4900 | 3.0000 | 3.3600 | 3.3600 | 111,586,500 |
| 14 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 13,757,000 |
| 13 Mar 2024 | 1.8300 | 1.8500 | 1.6400 | 1.7500 | 1.7500 | 20,827,000 |
| 12 Mar 2024 | 1.9300 | 2.2400 | 1.6900 | 1.8800 | 1.8800 | 61,220,100 |
| 11 Mar 2024 | 2.2600 | 2.4400 | 2.0300 | 2.1400 | 2.1400 | 24,340,500 |
| 08 Mar 2024 | 2.1000 | 2.2800 | 2.0800 | 2.2500 | 2.2500 | 9,010,500 |
| 07 Mar 2024 | 2.1400 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 5,755,600 |
| 06 Mar 2024 | 2.1200 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 10,839,700 |
| 05 Mar 2024 | 2.0900 | 2.1900 | 2.0600 | 2.0900 | 2.0900 | 8,846,500 |
| 04 Mar 2024 | 2.2600 | 2.2800 | 2.0700 | 2.0800 | 2.0800 | 8,210,000 |
| 01 Mar 2024 | 2.0300 | 2.3000 | 2.0200 | 2.2600 | 2.2600 | 13,531,300 |
| 29 Feb 2024 | 2.0200 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 9,275,100 |
| 28 Feb 2024 | 2.1000 | 2.3200 | 1.9400 | 1.9500 | 1.9500 | 13,461,400 |
| 27 Feb 2024 | 2.1000 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 11,051,000 |
| 26 Feb 2024 | 1.9900 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 8,781,900 |
| 23 Feb 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 3,796,400 |
| 22 Feb 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 5,545,600 |
| 21 Feb 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 5,338,500 |
| 20 Feb 2024 | 2.0200 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 8,061,200 |
| 16 Feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 6,368,400 |
| 15 Feb 2024 | 2.1100 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 6,733,000 |
| 14 Feb 2024 | 2.2000 | 2.2200 | 2.0800 | 2.1000 | 2.1000 | 7,863,600 |
| 13 Feb 2024 | 2.3000 | 2.3400 | 2.0700 | 2.0700 | 2.0700 | 11,165,300 |
| 12 Feb 2024 | 2.1000 | 2.4100 | 2.1000 | 2.3700 | 2.3700 | 18,952,000 |
| 09 Feb 2024 | 1.9200 | 2.1200 | 1.9200 | 2.1100 | 2.1100 | 8,430,900 |
| 08 Feb 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 4,353,900 |
| 07 Feb 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 4,312,600 |
| 06 Feb 2024 | 1.8200 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 5,979,300 |
| 05 Feb 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 12,194,600 |
| 02 Feb 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 7,643,100 |
| 01 Feb 2024 | 1.9100 | 1.9700 | 1.8500 | 1.9200 | 1.9200 | 10,897,400 |
| 31 Jan 2024 | 2.0300 | 2.0400 | 1.8400 | 1.8400 | 1.8400 | 11,845,600 |
| 30 Jan 2024 | 2.0700 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 10,352,200 |
| 29 Jan 2024 | 2.1700 | 2.1700 | 2.0200 | 2.1100 | 2.1100 | 7,856,000 |
| 26 Jan 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 5,116,500 |
| 25 Jan 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 4,408,400 |
| 24 Jan 2024 | 2.1400 | 2.1600 | 2.0700 | 2.0800 | 2.0800 | 6,140,700 |
| 23 Jan 2024 | 2.0400 | 2.1700 | 2.0400 | 2.1300 | 2.1300 | 8,756,400 |
| 22 Jan 2024 | 1.9100 | 2.0500 | 1.9000 | 2.0400 | 2.0400 | 4,661,000 |
| 19 Jan 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 3,025,400 |
| 18 Jan 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,516,200 |
| 17 Jan 2024 | 1.9600 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 4,379,600 |
| 16 Jan 2024 | 2.0300 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 4,453,200 |
| 12 Jan 2024 | 2.0600 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 2,860,500 |
| 11 Jan 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0100 | 2.0100 | 5,675,100 |
| 10 Jan 2024 | 2.1000 | 2.1900 | 2.0400 | 2.0800 | 2.0800 | 3,052,500 |
| 09 Jan 2024 | 2.1100 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 5,317,100 |
| 08 Jan 2024 | 2.0000 | 2.1600 | 1.9700 | 2.1500 | 2.1500 | 5,469,100 |
| 05 Jan 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 4,818,500 |
| 04 Jan 2024 | 2.0300 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 5,201,300 |
| 03 Jan 2024 | 2.1400 | 2.1400 | 1.9900 | 2.0100 | 2.0100 | 6,953,600 |
| 02 Jan 2024 | 2.1000 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 4,810,200 |
| 29 Dec 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 4,268,000 |
| 28 Dec 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 8,045,600 |
| 27 Dec 2023 | 2.3400 | 2.3700 | 2.1500 | 2.1800 | 2.1800 | 9,663,100 |
| 26 Dec 2023 | 2.3200 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 6,017,800 |
| 22 Dec 2023 | 2.2500 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 4,686,100 |
| 21 Dec 2023 | 2.2000 | 2.2600 | 2.1900 | 2.2400 | 2.2400 | 4,055,000 |
| 20 Dec 2023 | 2.2600 | 2.3000 | 2.1400 | 2.1600 | 2.1600 | 6,332,900 |
| 19 Dec 2023 | 2.2000 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 8,833,900 |
| 18 Dec 2023 | 2.2500 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 4,894,100 |
| 15 Dec 2023 | 2.2400 | 2.3200 | 2.1800 | 2.2500 | 2.2500 | 12,540,800 |
| 14 Dec 2023 | 2.0900 | 2.2200 | 2.0600 | 2.2100 | 2.2100 | 9,862,400 |
| 13 Dec 2023 | 1.9600 | 2.0900 | 1.9100 | 2.0900 | 2.0900 | 5,414,900 |
| 12 Dec 2023 | 1.9500 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 3,733,700 |
| 11 Dec 2023 | 2.0700 | 2.0700 | 1.8800 | 1.9300 | 1.9300 | 4,923,500 |
| 08 Dec 2023 | 2.0700 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 3,455,200 |
| 07 Dec 2023 | 2.0000 | 2.1100 | 1.9600 | 2.0900 | 2.0900 | 5,343,600 |
| 06 Dec 2023 | 1.9800 | 2.0400 | 1.9400 | 1.9900 | 1.9900 | 6,168,400 |
| 05 Dec 2023 | 1.8600 | 1.9800 | 1.8300 | 1.9600 | 1.9600 | 3,736,100 |
| 04 Dec 2023 | 2.1000 | 2.1100 | 1.8300 | 1.8600 | 1.8600 | 13,194,400 |
| 01 Dec 2023 | 1.9200 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 4,090,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.