Geron Corp (GERN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.96127562642 | 4.39 | 4.705 | 4.335 | 7488419 | 4.48991527 | CS |
| 4 | 0.01 | 0.221729490022 | 4.51 | 4.79 | 4.21 | 7234811 | 4.47237552 | CS |
| 12 | 0.09 | 2.0316027088 | 4.43 | 5.06 | 4.15 | 8759699 | 4.56424981 | CS |
| 26 | 1.28 | 39.5061728395 | 3.24 | 5.34 | 3.05 | 10520388 | 4.20937351 | CS |
| 52 | 2.33 | 106.392694064 | 2.19 | 5.34 | 1.64 | 9213174 | 3.34214163 | CS |
| 156 | 3.14 | 227.536231884 | 1.38 | 5.34 | 0.9899 | 5957862 | 2.89178799 | CS |
| 260 | 3.07 | 211.724137931 | 1.45 | 5.34 | 0.75 | 4855958 | 2.56870584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 4.5199999 | -0.03 | -0.66 | 4.6 | 4.67 | 4.47 | 5323945 |
| 1726612500 | 4.55 | 0.18 | 4.12 | 4.44 | 4.69 | 4.425 | 11137788 |
| 1726526100 | 4.37 | -0.14 | -3.10 | 4.5 | 4.53 | 4.335 | 6864998 |
| 1726266900 | 4.51 | 0.06 | 1.35 | 4.53 | 4.705 | 4.46 | 9287605 |
| 1726180500 | 4.45 | 0.06 | 1.37 | 4.39 | 4.54 | 4.355 | 4827758 |
| 1726094100 | 4.39 | 0.05 | 1.15 | 4.33 | 4.39 | 4.26 | 5136095 |
| 1726007700 | 4.34 | -0.07 | -1.59 | 4.4 | 4.425 | 4.28 | 4312216 |
| 1725921300 | 4.41 | 0.16 | 3.76 | 4.3 | 4.565 | 4.3 | 8349660 |
| 1725662100 | 4.25 | -0.03 | -0.70 | 4.2699999 | 4.3399 | 4.21 | 5763779 |
| 1725575700 | 4.28 | -0.01 | -0.23 | 4.2699999 | 4.34 | 4.23 | 4815624 |
| 1725489300 | 4.29 | -0.11 | -2.50 | 4.36 | 4.39 | 4.24 | 7642715 |
| 1725402900 | 4.4 | -0.35 | -7.37 | 4.74 | 4.74 | 4.21 | 20316225 |
| 1725057300 | 4.75 | 0.19 | 4.17 | 4.5599999 | 4.79 | 4.55 | 11114963 |
| 1724970900 | 4.5599999 | 0.05 | 1.11 | 4.51 | 4.67 | 4.51 | 6636845 |
| 1724884500 | 4.51 | -0.15 | -3.22 | 4.65 | 4.6849999 | 4.46 | 4046631 |
| 1724798100 | 4.66 | 0.1 | 2.19 | 4.54 | 4.71 | 4.51 | 6644170 |
| 1724711700 | 4.5599999 | 0.02 | 0.44 | 4.53 | 4.61 | 4.474 | 4720099 |
| 1724452500 | 4.54 | 0.06 | 1.34 | 4.5199999 | 4.59 | 4.48 | 6172965 |
| 1724366100 | 4.48 | -0.06 | -1.32 | 4.51 | 4.55 | 4.415 | 4347325 |
| 1724279700 | 4.54 | -0.08 | -1.73 | 4.68 | 4.68 | 4.53 | 5115712 |
| 1724193300 | 4.62 | 0.16 | 3.59 | 4.41 | 4.66 | 4.38 | 9222568 |
| 1724106900 | 4.46 | -0.04 | -0.89 | 4.48 | 4.505 | 4.36 | 8777884 |
| 1723847700 | 4.5 | 0.04 | 0.90 | 4.46 | 4.5599999 | 4.43 | 6517230 |
| 1723761300 | 4.46 | 0.02 | 0.45 | 4.45 | 4.5 | 4.405 | 5002362 |
| 1723674900 | 4.44 | -0.13 | -2.84 | 4.6 | 4.63 | 4.44 | 7582032 |
| 1723588500 | 4.57 | -0.16 | -3.38 | 4.73 | 4.76 | 4.55 | 6317373 |
| 1723502100 | 4.73 | 0.03 | 0.64 | 4.71 | 4.84 | 4.65 | 7798351 |
| 1723242900 | 4.7 | 0.1 | 2.17 | 4.6 | 4.73 | 4.475 | 11614991 |
| 1723156500 | 4.6 | 0.04 | 0.88 | 4.49 | 4.765 | 4.19 | 13500241 |
| 1723070100 | 4.5599999 | -0.04 | -0.87 | 4.68 | 4.715 | 4.464 | 20714486 |
| 1722983700 | 4.6 | 0.09 | 2.00 | 4.5199999 | 4.69 | 4.47 | 7719650 |
| 1722897300 | 4.51 | -0.06 | -1.31 | 4.19 | 4.57 | 4.15 | 15763079 |
| 1722638100 | 4.57 | -0.21 | -4.39 | 4.65 | 4.7 | 4.55 | 14089812 |
| 1722551700 | 4.78 | 0.04 | 0.84 | 4.71 | 4.89 | 4.71 | 15205556 |
| 1722465300 | 4.74 | 0.06 | 1.28 | 4.69 | 4.83 | 4.69 | 9369297 |
| 1722378900 | 4.68 | -0.01 | -0.21 | 4.67 | 4.8 | 4.6449999 | 8524602 |
| 1722292500 | 4.69 | 0.03 | 0.64 | 4.7 | 4.855 | 4.65 | 14452484 |
| 1722033300 | 4.66 | 0.37 | 8.62 | 4.35 | 4.7699999 | 4.35 | 12880548 |
| 1721946900 | 4.29 | 0 | 0.00 | 4.29 | 4.3949999 | 4.2 | 7456489 |
| 1721860500 | 4.29 | -0.33 | -7.14 | 4.25 | 4.51 | 4.2 | 19512395 |
| 1721774100 | 4.62 | -0.06 | -1.28 | 4.68 | 4.7 | 4.58 | 10752223 |
| 1721687700 | 4.68 | 0.08 | 1.74 | 4.66 | 4.74 | 4.6025 | 5412017 |
| 1721428500 | 4.6 | -0.07 | -1.50 | 4.6849999 | 4.765 | 4.59 | 4162188 |
| 1721342100 | 4.67 | -0.09 | -1.89 | 4.73 | 4.86 | 4.62 | 4503973 |
| 1721255700 | 4.76 | -0.23 | -4.61 | 4.91 | 4.94 | 4.72 | 12764913 |
| 1721169300 | 4.99 | 0.09 | 1.84 | 4.9 | 5.0599999 | 4.892 | 11804501 |
| 1721082900 | 4.9 | 0.19 | 4.03 | 4.69 | 4.91 | 4.65 | 7520276 |
| 1720823700 | 4.71 | -0.05 | -1.05 | 4.84 | 4.85 | 4.53 | 9218372 |
| 1720737300 | 4.76 | 0.16 | 3.48 | 4.59 | 4.92 | 4.59 | 15434601 |
| 1720650900 | 4.6 | 0.02 | 0.44 | 4.55 | 4.64 | 4.54 | 8132993 |
| 1720564500 | 4.58 | 0.04 | 0.99 | 4.51 | 4.64 | 4.51 | 7537530 |
| 1720478100 | 4.535 | 0 | 0.11 | 4.5599999 | 4.66 | 4.48 | 8939615 |
| 1720218900 | 4.53 | 0.17 | 3.90 | 4.32 | 4.545 | 4.32 | 5497613 |
| 1720040640 | 4.36 | 0.19 | 4.56 | 4.2 | 4.41 | 4.2 | 3225337 |
| 1719959700 | 4.17 | -0.17 | -3.92 | 4.34 | 4.37 | 4.16 | 6073034 |
| 1719873300 | 4.34 | -0.1 | -2.25 | 4.24 | 4.485 | 4.24 | 8007423 |
| 1719614100 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1719527700 | 4.44 | -0.01 | -0.22 | 4.43 | 4.5 | 4.355 | 5717713 |
| 1719441300 | 4.45 | -0.07 | -1.55 | 4.5 | 4.5 | 4.28 | 9583592 |
| 1719354900 | 4.5199999 | -0.07 | -1.53 | 4.5599999 | 4.74 | 4.5 | 9156466 |
| 1719268500 | 4.59 | -0.06 | -1.29 | 4.65 | 4.69 | 4.53 | 8720248 |
| 1719009300 | 4.65 | 0.19 | 4.26 | 4.43 | 4.66 | 4.4 | 24538203 |
| 1718922900 | 4.46 | -0.03 | -0.67 | 4.45 | 4.505 | 4.335 | 8002294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
