GERN

Geron Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Geron Corp GERN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 2.27% 1.35 19:20:27
Open Price Low Price High Price Close Price Prev Close
1.36 1.23 1.38 1.33 1.32
more quote information »

GERN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.491.521.231.372,512,011-0.14-9.4%
1 Month1.441.601.211.412,422,183-0.09-6.25%
3 Months1.121.681.011.392,518,0160.2320.54%
6 Months1.541.680.98991.312,317,337-0.19-12.34%
1 Year1.392.230.98991.553,707,054-0.04-2.88%
3 Years1.522.650.751.612,798,293-0.17-11.18%
5 Years3.046.990.752.363,234,859-1.69-55.59%

GERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 1.33 0.01 0.76% 1.36 1.38 1.23 2,889,484
May 19 2022 1.32 0.02 1.54% 1.30 1.34 1.25 2,977,776
May 18 2022 1.30 -0.12 -8.45% 1.37 1.405 1.29 2,853,713
May 17 2022 1.42 0.01 0.71% 1.46 1.46 1.36 3,427,954
May 16 2022 1.41 -0.04 -2.76% 1.44 1.475 1.40 1,124,335
May 13 2022 1.45 0.02 1.4% 1.49 1.52 1.43 2,176,276
May 12 2022 1.43 0.04 2.88% 1.39 1.49 1.37 2,449,865
May 11 2022 1.39 -0.09 -6.08% 1.44 1.57 1.38 4,644,589
May 10 2022 1.48 0.25 20.33% 1.33 1.50 1.305 4,260,471
May 09 2022 1.23 -0.07 -5.38% 1.28 1.32 1.21 2,916,582
May 06 2022 1.30 -0.10 -7.14% 1.38 1.41 1.30 2,490,173
May 05 2022 1.40 -0.10 -6.67% 1.46 1.5199 1.38 2,150,185
May 04 2022 1.50 0.05 3.45% 1.47 1.50 1.37 1,727,500
May 03 2022 1.45 -0.04 -2.68% 1.48 1.495 1.42 2,305,125
May 02 2022 1.49 0.08 5.67% 1.39 1.495 1.39 1,826,319
Apr 29 2022 1.41 -0.07 -4.73% 1.46 1.48 1.40 1,639,638
Apr 28 2022 1.48 0.02 1.37% 1.47 1.48 1.35 1,802,415
Apr 27 2022 1.46 -0.01 -0.68% 1.51 1.5187 1.45 1,482,882
Apr 26 2022 1.47 -0.11 -6.96% 1.57 1.60 1.465 1,979,783
Apr 25 2022 1.58 0.12 8.22% 1.47 1.595 1.435 2,369,726
Apr 22 2022 1.46 0.04 2.82% 1.44 1.505 1.41 1,838,350
See More Historical Prices »


Your Recent History
NASDAQ
GERN
Geron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.