Canada markets open in 1 hour 47 minutes

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8750-0.0850 (-4.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20202.00002.03001.86001.88001.88003,414,000
Sep. 18, 20201.89002.00001.84001.96001.960023,380,900
Sep. 17, 20201.77001.93001.77001.84001.84002,606,800
Sep. 16, 20201.87001.92001.79001.81001.81002,331,300
Sep. 15, 20201.99002.00001.84001.85001.85002,194,200
Sep. 14, 20201.84002.03001.82001.99001.99004,191,500
Sep. 11, 20201.85001.87001.75001.82001.82001,937,200
Sep. 10, 20201.87001.95001.85001.85001.85001,870,600
Sep. 09, 20201.82001.87001.81001.85001.85001,229,100
Sep. 08, 20201.76001.88001.75001.79001.79001,823,500
Sep. 04, 20201.82001.86001.73001.83001.83002,207,700
Sep. 03, 20201.92001.94001.80001.82001.82002,025,500
Sep. 02, 20201.96001.98001.86001.93001.93002,593,700
Sep. 01, 20202.07002.08001.85001.94001.94003,946,100
Aug. 31, 20201.98002.07001.94002.05002.05003,606,900
Aug. 28, 20201.90002.04001.89001.93001.93003,211,400
Aug. 27, 20201.86001.91001.79001.89001.89002,844,600
Aug. 26, 20201.95001.97001.76001.83001.83008,808,200
Aug. 25, 20201.71001.79001.64001.76001.76002,745,800
Aug. 24, 20201.72001.75001.64001.66001.66003,009,300
Aug. 21, 20201.73001.74001.66001.69001.69001,943,800
Aug. 20, 20201.78001.79001.74001.74001.74001,600,500
Aug. 19, 20201.83001.90001.78001.79001.79002,286,100
Aug. 18, 20201.78001.86001.72001.82001.82002,683,900
Aug. 17, 20201.67001.77001.65001.77001.77002,363,800
Aug. 14, 20201.66001.66001.62001.64001.64001,414,200
Aug. 13, 20201.62001.68001.61001.67001.67001,860,200
Aug. 12, 20201.61001.64001.57001.64001.64002,183,300
Aug. 11, 20201.65001.65001.58001.60001.60002,712,800
Aug. 10, 20201.69001.69001.62001.64001.64001,493,500
Aug. 07, 20201.60001.70001.56001.68001.68002,976,400
Aug. 06, 20201.76001.76001.64001.66001.66002,232,000
Aug. 05, 20201.71001.75001.69001.72001.72001,536,600
Aug. 04, 20201.75001.77001.68001.73001.73001,960,100
Aug. 03, 20201.73001.79001.65001.77001.77003,921,300
Jul. 31, 20201.67001.70001.59001.59001.59002,614,100
Jul. 30, 20201.76001.76001.65001.68001.68003,409,100
Jul. 29, 20201.78001.80001.71001.75001.75002,427,400
Jul. 28, 20201.82001.84001.75001.75001.75001,532,200
Jul. 27, 20201.81001.86001.78001.81001.81001,338,600
Jul. 24, 20201.88001.88001.77001.83001.83002,316,700
Jul. 23, 20201.88001.96001.85001.89001.89001,817,200
Jul. 22, 20201.96001.97001.84001.89001.89003,022,000
Jul. 21, 20201.99002.03001.92001.98001.98002,575,500
Jul. 20, 20202.05002.10001.99002.00002.00002,510,500
Jul. 17, 20202.08002.12002.02002.04002.04001,882,400
Jul. 16, 20202.05002.08001.99002.04002.04001,736,900
Jul. 15, 20202.10002.11002.01002.04002.04002,161,400
Jul. 14, 20202.00002.11001.96002.09002.09002,153,800
Jul. 13, 20202.12002.16001.98002.00002.00003,027,000
Jul. 10, 20202.14002.18002.10002.15002.15001,677,700
Jul. 09, 20202.18002.24002.14002.14002.14001,920,900
Jul. 08, 20202.22002.22002.12002.18002.18002,538,400
Jul. 07, 20202.11002.27002.10002.19002.19003,372,400
Jul. 06, 20202.21002.21002.11002.13002.13002,519,400
Jul. 02, 20202.20002.20002.10002.17002.17002,042,100
Jul. 01, 20202.26002.34002.05002.15002.15005,588,500
Jun. 30, 20202.12002.18002.07002.18002.18003,621,800
Jun. 29, 20201.95002.20001.92002.10002.10005,964,200
Jun. 26, 20201.95002.01001.88001.93001.93003,844,300
Jun. 25, 20201.90002.07001.89001.91001.91005,659,300
Jun. 24, 20201.94002.00001.86001.89001.89003,133,000
Jun. 23, 20201.98001.98001.92001.94001.94002,093,500
Jun. 22, 20201.96002.01001.86001.95001.95004,155,800
Jun. 19, 20202.07002.08001.84001.93001.930014,120,900
Jun. 18, 20201.77002.10001.76002.03002.030011,101,600
Jun. 17, 20201.69001.83001.68001.75001.75004,449,300
Jun. 16, 20201.75001.75001.63001.69001.69002,547,500
Jun. 15, 20201.57001.71001.56001.68001.68002,659,500
Jun. 12, 20201.75001.78001.55001.62001.62004,539,000
Jun. 11, 20201.74001.78001.64001.65001.65004,101,700
Jun. 10, 20201.73001.90001.68001.81001.81005,369,500
Jun. 09, 20201.66001.73001.64001.69001.69003,024,200
Jun. 08, 20201.56001.69001.54001.68001.68003,493,500
Jun. 05, 20201.59001.61001.52001.54001.54002,769,700
Jun. 04, 20201.59001.59001.50001.54001.54004,389,000
Jun. 03, 20201.69001.70001.57001.58001.58004,208,400
Jun. 02, 20201.67001.68001.60001.64001.64002,667,900
Jun. 01, 20201.65001.79001.62001.62001.62005,131,300
May 29, 20201.66001.77001.54001.61001.61006,030,400
May 28, 20201.70001.77001.59001.61001.61003,658,400
May 27, 20201.63001.71001.60001.64001.64002,588,900
May 26, 20201.73001.84001.59001.59001.59004,151,400
May 22, 20201.42001.88001.39001.84001.840020,673,900
May 21, 20201.91001.99001.82001.96001.96003,321,400
May 20, 20201.92002.03001.85001.89001.89003,510,300
May 19, 20202.10002.25001.93001.97001.97005,688,900
May 18, 20201.80002.40001.79002.06002.060016,296,500
May 15, 20201.44001.79001.42001.75001.75008,336,300
May 14, 20201.32001.45001.28001.41001.41001,942,400
May 13, 20201.37001.42001.30001.32001.32001,483,400
May 12, 20201.47001.49001.36001.36001.36002,116,000
May 11, 20201.30001.47001.30001.46001.46002,706,400
May 08, 20201.27001.31001.25001.31001.31001,291,500
May 07, 20201.24001.28001.23001.27001.27001,180,600
May 06, 20201.24001.28001.22001.24001.2400970,800
May 05, 20201.21001.28001.20001.23001.23001,589,500
May 04, 20201.17001.21001.15001.20001.20001,007,100
May 01, 20201.20001.21001.12001.18001.18001,156,500
Apr. 30, 20201.16001.23001.14001.19001.19001,205,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...