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 | -0.095 | -3.18791946309 | 2.98 | 3.12 | 2.86 | 6493468 | 2.9903389 | CS |
| 4 | -0.66 | -18.6177715092 | 3.545 | 3.68 | 2.8 | 10483580 | 3.17972896 | CS |
| 12 | -1.405 | -32.7505827506 | 4.29 | 4.46 | 2.8 | 10847265 | 3.61407634 | CS |
| 26 | -1.815 | -38.6170212766 | 4.7 | 4.89 | 2.8 | 9326451 | 4.02521863 | CS |
| 52 | 0.715 | 32.9493087558 | 2.17 | 5.34 | 1.64 | 10720083 | 3.7349012 | CS |
| 156 | 1.805 | 167.12962963 | 1.08 | 5.34 | 0.9899 | 6855773 | 3.09874892 | CS |
| 260 | 1.535 | 113.703703704 | 1.35 | 5.34 | 0.75 | 5417371 | 2.74313744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 3 | 0.04 | 1.35 | 2.95 | 3.04 | 2.92 | 7338610 |
| 1738020900 | 2.96 | -0.05 | -1.66 | 3 | 3.09 | 2.92 | 6601752 |
| 1737761700 | 3.0099999 | 0.02 | 0.67 | 3.02 | 3.12 | 2.98 | 6673446 |
| 1737675300 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1737588900 | 2.99 | 0.03 | 1.01 | 2.98 | 3.0299999 | 2.95 | 5360062 |
| 1737502500 | 2.96 | 0.07 | 2.42 | 2.95 | 3 | 2.895 | 6169817 |
| 1737156900 | 2.89 | -0.03 | -1.03 | 2.92 | 2.985 | 2.85 | 8637971 |
| 1737070500 | 2.92 | -0.09 | -2.99 | 2.99 | 3.0299999 | 2.91 | 6005786 |
| 1736984100 | 3.0099999 | 0.07 | 2.38 | 3.0099999 | 3.09 | 2.96 | 6595016 |
| 1736897700 | 2.94 | -0.04 | -1.34 | 3.0099999 | 3.09 | 2.87 | 12409557 |
| 1736811300 | 2.98 | -0.19 | -5.99 | 3.1 | 3.102 | 2.8 | 23394348 |
| 1736552100 | 3.17 | -0.25 | -7.31 | 3.44 | 3.45 | 3.15 | 17798435 |
| 1736379300 | 3.42 | 0.02 | 0.59 | 3.42 | 3.46 | 3.36 | 7975710 |
| 1736292900 | 3.4 | -0.03 | -0.87 | 3.43 | 3.495 | 3.37 | 7134822 |
| 1736206500 | 3.43 | -0.14 | -3.92 | 3.55 | 3.59 | 3.37 | 16845471 |
| 1735947300 | 3.57 | -0.03 | -0.83 | 3.66 | 3.68 | 3.54 | 17625854 |
| 1735860900 | 3.6 | 0.06 | 1.69 | 3.545 | 3.63 | 3.53 | 11170626 |
| 1735688100 | 3.54 | 0.14 | 4.12 | 3.41 | 3.57 | 3.4 | 14034887 |
| 1735601700 | 3.4 | 0.05 | 1.49 | 3.34 | 3.425 | 3.23 | 23644566 |
| 1735342500 | 3.35 | 0.05 | 1.52 | 3.2799999 | 3.4 | 3.2 | 33890484 |
| 1735256100 | 3.3 | -0.04 | -1.20 | 3.3 | 3.335 | 3.2599999 | 20869771 |
| 1735077840 | 3.34 | 0 | 0.00 | 3.34 | 3.35 | 3.2799999 | 5595677 |
| 1734996900 | 3.34 | -0.15 | -4.30 | 3.49 | 3.5 | 3.3 | 18790442 |
| 1734737700 | 3.49 | -0.17 | -4.64 | 3.64 | 3.685 | 3.455 | 25527692 |
| 1734651300 | 3.66 | -0.11 | -2.92 | 3.77 | 3.8 | 3.65 | 8305001 |
| 1734564900 | 3.77 | -0.16 | -4.07 | 3.95 | 3.99 | 3.72 | 7667735 |
| 1734478500 | 3.93 | 0.12 | 3.15 | 3.81 | 4 | 3.8 | 8114276 |
| 1734392100 | 3.81 | -0.05 | -1.30 | 3.83 | 3.86 | 3.76 | 10687904 |
| 1734132900 | 3.86 | -0.06 | -1.53 | 3.94 | 4 | 3.75 | 11220551 |
| 1734046500 | 3.92 | -0.06 | -1.51 | 3.94 | 3.965 | 3.83 | 10616553 |
| 1733960100 | 3.98 | -0.01 | -0.25 | 3.98 | 4.05 | 3.93 | 5890262 |
| 1733873700 | 3.99 | 0.01 | 0.25 | 3.96 | 4.005 | 3.92 | 5077813 |
| 1733787300 | 3.98 | 0.05 | 1.27 | 3.93 | 4.085 | 3.9 | 6884069 |
| 1733528100 | 3.93 | -0.05 | -1.26 | 3.985 | 4.03 | 3.91 | 3431473 |
| 1733441700 | 3.98 | -0.02 | -0.50 | 3.995 | 4.0599999 | 3.94 | 6282947 |
| 1733355300 | 4 | 0.05 | 1.27 | 3.95 | 4.075 | 3.95 | 3347758 |
| 1733268900 | 3.95 | -0.09 | -2.23 | 4 | 4.01 | 3.9 | 3080427 |
| 1733182500 | 4.04 | -0.08 | -1.94 | 4.1 | 4.115 | 4 | 4285054 |
| 1732917840 | 4.12 | -0.05 | -1.20 | 4.16 | 4.17 | 4.04 | 3439034 |
| 1732750500 | 4.17 | 0.11 | 2.71 | 4.0599999 | 4.205 | 4 | 6458428 |
| 1732664100 | 4.0599999 | -0.04 | -0.98 | 4.07 | 4.11 | 4.03 | 3338811 |
| 1732577700 | 4.1 | 0.03 | 0.74 | 4.15 | 4.2 | 4.09 | 7355132 |
| 1732318500 | 4.07 | 0.05 | 1.24 | 4.03 | 4.105 | 4.0199999 | 6716039 |
| 1732232100 | 4.0199999 | 0.03 | 0.75 | 4.04 | 4.05 | 3.96 | 6749959 |
| 1732145700 | 3.99 | 0.2 | 5.28 | 3.79 | 4 | 3.725 | 9443089 |
| 1732059300 | 3.79 | 0.01 | 0.26 | 3.695 | 3.8 | 3.64 | 11409195 |
| 1731972900 | 3.78 | 0.12 | 3.28 | 3.685 | 3.86 | 3.6 | 11492998 |
| 1731713700 | 3.66 | -0.05 | -1.35 | 3.7443 | 3.78 | 3.63 | 10275940 |
| 1731627300 | 3.71 | -0.16 | -4.13 | 3.875 | 3.945 | 3.68 | 9908000 |
| 1731540900 | 3.87 | -0.1 | -2.52 | 4.005 | 4.05 | 3.815 | 11914055 |
| 1731454500 | 3.97 | -0.15 | -3.64 | 4.1 | 4.21 | 3.95 | 11353055 |
| 1731368100 | 4.12 | -0.13 | -3.06 | 4.19 | 4.255 | 4.09 | 8332827 |
| 1731108900 | 4.25 | -0.04 | -0.93 | 4.19 | 4.33 | 4.15 | 12002861 |
| 1731022500 | 4.29 | 0.02 | 0.47 | 4.355 | 4.46 | 4.15 | 37808713 |
| 1730936100 | 4.2699999 | 0.05 | 1.18 | 4.29 | 4.41 | 4.255 | 12771534 |
| 1730849700 | 4.22 | -0.03 | -0.71 | 4.275 | 4.32 | 4.12 | 5814157 |
| 1730763300 | 4.25 | 0.12 | 2.91 | 4.08 | 4.26 | 3.98 | 6977339 |
| 1730500500 | 4.13 | 0.02 | 0.49 | 4.12 | 4.3099999 | 4.01 | 8068086 |
| 1730414100 | 4.11 | -0.04 | -0.96 | 4.12 | 4.195 | 4.08 | 4633090 |
| 1730327700 | 4.15 | -0.11 | -2.58 | 4.235 | 4.29 | 4.13 | 3796286 |
| 1730241300 | 4.26 | 0.04 | 0.95 | 4.195 | 4.28 | 4.19 | 3700273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
