Geron Corp (GERN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.13219616205 | 4.69 | 5.06 | 4.59 | 8098446 | 4.82707405 | CS |
| 4 | -0.06 | -1.29032258065 | 4.65 | 5.06 | 4.16 | 8676814 | 4.57468931 | CS |
| 12 | 0.71 | 18.2989690722 | 3.88 | 5.34 | 3.23 | 11569825 | 4.3580079 | CS |
| 26 | 2.68 | 140.314136126 | 1.91 | 5.34 | 1.64 | 11919140 | 3.44968904 | CS |
| 52 | 1.52 | 49.5114006515 | 3.07 | 5.34 | 1.64 | 8664386 | 3.05108787 | CS |
| 156 | 3.26 | 245.112781955 | 1.33 | 5.34 | 0.9899 | 5553197 | 2.71448582 | CS |
| 260 | 3.37 | 276.229508197 | 1.22 | 5.34 | 0.75 | 4576452 | 2.42781083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.6 | -0.07 | -1.50 | 4.68 | 4.765 | 4.59 | 4040866 |
| 1721342100 | 4.67 | -0.09 | -1.89 | 4.73 | 4.86 | 4.62 | 4503973 |
| 1721255700 | 4.76 | -0.23 | -4.61 | 4.8986 | 4.92 | 4.72 | 12622614 |
| 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 | 15029488 |
| 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 | 2.36 | 4.24 | 4.485 | 4.24 | 8007423 |
| 1719614100 | 4.24 | -0.2 | -4.50 | 4.48 | 4.48 | 4.18 | 19527815 |
| 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 |
| 1718750100 | 4.49 | -0.18 | -3.85 | 4.66 | 4.67 | 4.3099999 | 16089060 |
| 1718663700 | 4.67 | -0.2 | -4.11 | 4.83 | 4.86 | 4.64 | 12311060 |
| 1718404500 | 4.87 | -0.01 | -0.20 | 4.86 | 5.0199999 | 4.82 | 11438786 |
| 1718318100 | 4.88 | -0.2 | -3.94 | 5.05 | 5.09 | 4.795 | 14390576 |
| 1718231700 | 5.08 | -0.01 | -0.20 | 5.21 | 5.34 | 5.04 | 10368248 |
| 1718145300 | 5.09 | 0.05 | 0.99 | 5 | 5.33 | 4.97 | 21769975 |
| 1718058900 | 5.04 | 0.45 | 9.80 | 4.58 | 5.075 | 4.51 | 36464695 |
| 1717799700 | 4.59 | 0.7 | 17.99 | 4.46 | 5.15 | 4.46 | 93467346 |
| 1717713300 | 3.89 | -0.11 | -2.75 | 3.96 | 3.99 | 3.835 | 5817440 |
| 1717626900 | 4 | 0.01 | 0.25 | 4.03 | 4.05 | 3.83 | 7317475 |
| 1717540500 | 3.99 | 0.16 | 4.18 | 3.87 | 4.0199999 | 3.76 | 16383307 |
| 1717454100 | 3.83 | 0.28 | 7.89 | 3.67 | 3.92 | 3.63 | 11381174 |
| 1717194900 | 3.55 | 0.08 | 2.31 | 3.5 | 3.66 | 3.5 | 10702910 |
| 1717108500 | 3.47 | 0.15 | 4.52 | 3.35 | 3.48 | 3.23 | 8707343 |
| 1717022100 | 3.32 | -0.03 | -0.90 | 3.31 | 3.36 | 3.23 | 8532658 |
| 1716935700 | 3.35 | -0.13 | -3.74 | 3.47 | 3.515 | 3.3 | 7488750 |
| 1716590100 | 3.48 | -0.01 | -0.29 | 3.53 | 3.54 | 3.44 | 6997091 |
| 1716503700 | 3.49 | -0.17 | -4.64 | 3.67 | 3.68 | 3.46 | 8696325 |
| 1716417300 | 3.66 | -0.04 | -1.08 | 3.68 | 3.73 | 3.61 | 5825282 |
| 1716330900 | 3.7 | -0.03 | -0.80 | 3.7 | 3.82 | 3.67 | 4664478 |
| 1716244500 | 3.73 | -0.08 | -2.10 | 3.83 | 3.84 | 3.71 | 5545719 |
| 1715985300 | 3.81 | -0.09 | -2.31 | 3.91 | 3.98 | 3.74 | 6922219 |
| 1715898900 | 3.9 | 0 | 0.00 | 3.89 | 3.93 | 3.82 | 5627073 |
| 1715812500 | 3.9 | 0.22 | 5.98 | 3.75 | 3.9275 | 3.71 | 7311603 |
| 1715726100 | 3.68 | -0.06 | -1.60 | 3.73 | 3.83 | 3.665 | 6284147 |
| 1715639700 | 3.74 | -0.06 | -1.58 | 3.85 | 3.88 | 3.72 | 5606296 |
| 1715380500 | 3.8 | -0.08 | -2.06 | 3.92 | 3.945 | 3.75 | 4365001 |
| 1715294100 | 3.88 | 0.07 | 1.84 | 3.84 | 3.92 | 3.8 | 5616879 |
| 1715207700 | 3.81 | -0.06 | -1.55 | 3.85 | 3.9 | 3.775 | 8905172 |
| 1715121300 | 3.87 | 0.14 | 3.75 | 3.78 | 3.89 | 3.74 | 5070756 |
| 1715034900 | 3.73 | -0.2 | -5.09 | 3.95 | 3.95 | 3.6847 | 6691478 |
| 1714775700 | 3.93 | -0.02 | -0.51 | 4 | 4.0199999 | 3.74 | 8438478 |
| 1714689300 | 3.95 | -0.13 | -3.19 | 4.14 | 4.2 | 3.84 | 10278464 |
| 1714602900 | 4.08 | 0.15 | 3.82 | 3.97 | 4.21 | 3.88 | 16905693 |
| 1714516500 | 3.93 | -0.21 | -5.07 | 4.0199999 | 4.12 | 3.92 | 15479222 |
| 1714430100 | 4.14 | 0.35 | 9.23 | 3.88 | 4.3 | 3.77 | 24217854 |
| 1714170900 | 3.79 | 0.23 | 6.46 | 3.59 | 3.84 | 3.56 | 7869976 |
| 1714084500 | 3.56 | -0.02 | -0.56 | 3.5 | 3.595 | 3.36 | 8913087 |
| 1713998100 | 3.58 | 0.08 | 2.29 | 3.53 | 3.709 | 3.51 | 6956141 |
| 1713911700 | 3.5 | -0.23 | -6.17 | 3.72 | 3.815 | 3.49 | 10384935 |
| 1713825300 | 3.73 | 0.04 | 1.08 | 3.71 | 3.8 | 3.61 | 8215843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
