NasdaqGS - Delayed Quote USD

Geron Corporation (GERN)

1.5200
+0.0400
+(2.70%)
At close: May 30 at 4:00:01 PM EDT
1.5300
+0.01
+(0.66%)
After hours: May 30 at 7:49:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.47001.60001.40001.52001.520024,140,900
May 29, 20251.44001.50001.42001.48001.48008,799,700
May 28, 20251.49001.53001.43001.45001.45008,444,600
May 27, 20251.45001.54001.42001.49001.490011,380,000
May 23, 20251.46001.52001.42001.45001.450011,880,500
May 22, 20251.31001.53001.30001.48001.480023,545,700
May 21, 20251.37001.39001.32001.34001.34009,258,200
May 20, 20251.39001.45001.35001.39001.39008,119,700
May 19, 20251.26001.40001.25001.39001.390014,537,800
May 16, 20251.20001.28001.19001.27001.270013,835,800
May 15, 20251.21001.22001.18001.21001.21006,448,700
May 14, 20251.27001.29001.18001.19001.19005,929,700
May 13, 20251.27001.30001.18001.20001.200010,723,300
May 12, 20251.25001.34001.23001.28001.280012,558,500
May 9, 20251.26001.33001.17001.18001.180015,887,500
May 8, 20251.30001.32001.25001.26001.26009,645,700
May 7, 20251.30001.44001.27001.31001.310018,266,100
May 6, 20251.40001.42001.32001.32001.320016,145,100
May 5, 20251.40001.46001.37001.42001.420018,410,100
May 2, 20251.41001.48001.36001.38001.380012,091,800
May 1, 20251.40001.43001.34001.43001.43007,855,700
Apr 30, 20251.38001.42001.36001.41001.41008,675,600
Apr 29, 20251.39001.40001.34001.38001.38007,280,100
Apr 28, 20251.40001.48001.37001.40001.40006,124,000
Apr 25, 20251.39001.44001.36001.42001.42006,357,200
Apr 24, 20251.37001.44001.36001.42001.42005,332,700
Apr 23, 20251.44001.47001.37001.39001.39009,729,600
Apr 22, 20251.37001.41001.31001.41001.410014,985,000
Apr 21, 20251.27001.43001.27001.35001.350015,601,900
Apr 17, 20251.23001.28001.20001.27001.27008,286,900
Apr 16, 20251.25001.25001.17001.24001.240012,350,100
Apr 15, 20251.30001.31001.22001.25001.250011,434,100
Apr 14, 20251.38001.38001.28001.32001.320016,093,700
Apr 11, 20251.32001.39001.26001.38001.38009,212,000
Apr 10, 20251.34001.35001.23001.30001.300011,104,600
Apr 9, 20251.26001.40001.19001.39001.390021,281,300
Apr 8, 20251.43001.45001.26001.28001.280010,152,400
Apr 7, 20251.33001.43001.28001.41001.410013,706,100
Apr 4, 20251.46001.47001.33001.38001.380014,558,700
Apr 3, 20251.53001.57001.46001.47001.470010,415,600
Apr 2, 20251.48001.62001.45001.59001.590017,884,200
Apr 1, 20251.59001.60001.45001.48001.480031,181,200
Mar 31, 20251.60001.63001.53001.59001.590020,636,200
Mar 28, 20251.65001.66001.60001.65001.650016,133,900
Mar 27, 20251.71001.74001.65001.65001.650012,115,000
Mar 26, 20251.70001.75001.63001.70001.700020,019,200
Mar 25, 20251.74001.76001.65001.70001.70006,547,000
Mar 24, 20251.79001.83001.73001.75001.750012,907,800
Mar 21, 20251.72001.89001.71001.82001.820026,703,700
Mar 20, 20251.70001.75001.68001.75001.750010,158,800
Mar 19, 20251.71001.75001.68001.70001.70006,279,100
Mar 18, 20251.72001.76001.67001.73001.73009,273,500
Mar 17, 20251.64001.75001.62001.74001.740013,380,100
Mar 14, 20251.68001.73001.61001.64001.64008,621,300
Mar 13, 20251.77001.81001.65001.67001.670011,834,900
Mar 12, 20251.62001.79001.59001.77001.770019,312,000
Mar 11, 20251.59001.65001.57001.60001.600014,080,900
Mar 10, 20251.70001.75001.57001.61001.610017,004,400
Mar 7, 20251.71001.80001.68001.73001.730014,615,200
Mar 6, 20251.65001.77001.64001.72001.720018,601,400
Mar 5, 20251.64001.73001.63001.68001.680017,804,000
Mar 4, 20251.70001.71001.62001.66001.660016,939,700
Mar 3, 20251.84001.91001.70001.71001.710026,507,900
Feb 28, 20251.74001.79001.70001.76001.760012,911,000
Feb 27, 20251.60001.82001.57001.74001.740030,111,700
Feb 26, 20251.73001.78001.46001.61001.610093,422,700
Feb 25, 20252.37002.42002.32002.37002.370016,198,600
Feb 24, 20252.56002.58002.38002.39002.390018,438,000
Feb 21, 20252.64002.66002.56002.57002.57008,958,600
Feb 20, 20252.54002.65002.49002.63002.630010,987,100
Feb 19, 20252.60002.63002.52002.54002.540011,995,300
Feb 18, 20252.54002.70002.54002.63002.630018,320,000
Feb 14, 20252.80002.84002.52002.56002.560023,222,000
Feb 13, 20252.81002.83002.73002.79002.790012,498,200
Feb 12, 20252.73002.82002.70002.79002.790014,990,500
Feb 11, 20252.79002.83002.75002.79002.79008,977,600
Feb 10, 20252.92002.96002.76002.82002.820020,335,500
Feb 7, 20252.92002.96002.84002.93002.930010,491,000
Feb 6, 20253.03003.03002.92002.93002.93006,999,500
Feb 5, 20252.91003.09002.88003.02003.020016,987,200
Feb 4, 20252.85002.94002.82002.91002.910011,349,800
Feb 3, 20252.81002.92002.78002.85002.850019,332,000
Jan 31, 20252.89002.95002.85002.87002.870010,687,500
Jan 30, 20252.89002.92002.79002.88002.880010,059,600
Jan 29, 20252.99003.04002.86002.89002.890010,568,300
Jan 28, 20252.95003.04002.92003.00003.00007,403,900
Jan 27, 20253.00003.09002.92002.96002.96006,722,900
Jan 24, 20253.02003.12002.98003.01003.01006,682,400
Jan 23, 20252.95003.03002.90003.02003.02005,039,800
Jan 22, 20252.98003.07002.95002.99002.99005,675,800
Jan 21, 20252.95003.00002.90002.96002.96006,254,700
Jan 17, 20252.92002.99002.85002.89002.89008,638,000
Jan 16, 20252.99003.03002.91002.92002.92006,008,300
Jan 15, 20253.01003.09002.96003.01003.01006,594,800
Jan 14, 20253.02003.09002.87002.94002.940012,409,800
Jan 13, 20253.10003.10002.80002.98002.980023,394,900
Jan 10, 20253.38003.45003.15003.17003.170017,981,000
Jan 8, 20253.39003.46003.36003.42003.42008,039,000
Jan 7, 20253.45003.50003.37003.40003.40007,215,000
Jan 6, 20253.55003.59003.37003.43003.430016,892,500
Jan 3, 20253.63003.68003.54003.57003.570017,807,700
Jan 2, 20253.57003.63003.53003.60003.600011,319,400
Dec 31, 20243.41003.57003.40003.54003.540014,035,700
Dec 30, 20243.34003.43003.23003.40003.400023,769,700
Dec 27, 20243.29003.40003.20003.35003.350034,022,900
Dec 26, 20243.30003.34003.26003.30003.300020,869,300
Dec 24, 20243.34003.35003.28003.34003.34005,595,700
Dec 23, 20243.49003.50003.30003.34003.340018,863,500
Dec 20, 20243.61003.69003.46003.49003.490026,318,700
Dec 19, 20243.78003.80003.65003.66003.66008,397,600
Dec 18, 20243.95003.99003.72003.77003.77007,685,300
Dec 17, 20243.77004.00003.77003.93003.93008,190,300
Dec 16, 20243.87003.87003.76003.81003.810010,755,500
Dec 13, 20243.98004.00003.75003.86003.860011,294,100
Dec 12, 20243.98004.01003.83003.92003.920010,761,300
Dec 11, 20243.98004.05003.93003.98003.98005,925,700
Dec 10, 20243.98004.01003.92003.99003.99005,143,600
Dec 9, 20243.93004.09003.90003.98003.98007,537,100
Dec 6, 20243.98004.03003.91003.93003.93003,502,700
Dec 5, 20243.98004.06003.94003.98003.98006,363,800
Dec 4, 20243.95004.08003.91004.00004.00003,412,400
Dec 3, 20244.00004.02003.90003.95003.95003,126,100
Dec 2, 20244.10004.12004.00004.04004.04004,313,000
Nov 29, 20244.17004.20004.04004.12004.12003,512,700
Nov 27, 20244.06004.21004.00004.17004.17006,472,400
Nov 26, 20244.01004.11004.01004.06004.06003,781,100
Nov 25, 20244.10004.20004.08004.10004.10007,697,900
Nov 22, 20243.98004.11003.96004.07004.07006,849,200
Nov 21, 20244.04004.05003.96004.02004.02006,806,700
Nov 20, 20243.76004.00003.73003.99003.99009,507,600
Nov 19, 20243.73003.80003.64003.79003.790011,486,600
Nov 18, 20243.69003.86003.60003.78003.780011,558,800
Nov 15, 20243.73003.78003.63003.66003.660010,517,100
Nov 14, 20243.86003.95003.68003.71003.710010,041,600
Nov 13, 20243.97004.05003.82003.87003.870011,956,400
Nov 12, 20244.10004.21003.95003.97003.970011,414,700
Nov 11, 20244.19004.26004.09004.12004.12008,361,800
Nov 8, 20244.21004.33004.15004.25004.250012,139,000
Nov 7, 20244.50004.50004.15004.29004.290038,433,500
Nov 6, 20244.35004.41004.26004.27004.270013,020,100
Nov 5, 20244.30004.32004.12004.22004.22006,029,100
Nov 4, 20244.08004.26003.98004.25004.25007,033,200
Nov 1, 20244.12004.31004.01004.11004.11008,092,600
Oct 31, 20244.12004.20004.08004.11004.11004,653,600
Oct 30, 20244.22004.29004.13004.15004.15003,851,200
Oct 29, 20244.19004.28004.18004.26004.26003,746,800
Oct 28, 20244.10004.25004.08004.22004.22007,940,400
Oct 25, 20243.98004.10003.88004.06004.06005,778,400
Oct 24, 20244.08004.12003.97004.00004.00005,134,200
Oct 23, 20244.00004.08003.91004.07004.07005,150,500
Oct 22, 20243.91004.04003.87004.01004.01009,209,200
Oct 21, 20244.07004.10003.92003.95003.95007,316,600
Oct 18, 20244.06004.12003.91004.09004.09009,608,100
Oct 17, 20244.14004.15003.91004.06004.060012,711,500
Oct 16, 20244.23004.25004.12004.17004.17009,873,800
Oct 15, 20244.11004.27004.11004.19004.19005,642,700
Oct 14, 20244.29004.30004.12004.14004.14008,792,700
Oct 11, 20244.29004.34004.18004.33004.33007,336,500
Oct 10, 20244.20004.37004.18004.33004.33006,124,500
Oct 9, 20244.23004.27004.19004.22004.22004,558,700
Oct 8, 20244.16004.34004.15004.27004.27006,112,800
Oct 7, 20244.29004.35004.14004.15004.15007,644,200
Oct 4, 20244.33004.39004.27004.32004.32004,983,500
Oct 3, 20244.39004.50004.31004.31004.31006,567,600
Oct 2, 20244.38004.47004.26004.44004.44006,104,200
Oct 1, 20244.53004.55004.39004.41004.41007,578,100
Sep 30, 20244.56004.65004.49004.54004.54007,014,700
Sep 27, 20244.47004.60004.33004.57004.57009,246,200
Sep 26, 20244.60004.60004.38004.43004.43008,435,100
Sep 25, 20244.59004.59004.46004.51004.51004,766,200
Sep 24, 20244.31004.60004.30004.60004.60008,561,800
Sep 23, 20244.75004.75004.23004.28004.280012,069,200
Sep 20, 20244.75004.83004.70004.71004.710020,949,200
Sep 19, 20244.68004.74004.58004.74004.740012,294,500
Sep 18, 20244.56004.67004.47004.52004.52005,343,200
Sep 17, 20244.44004.69004.43004.55004.550011,138,400
Sep 16, 20244.50004.53004.34004.37004.37006,865,000
Sep 13, 20244.53004.71004.46004.51004.51009,297,300
Sep 12, 20244.39004.54004.36004.45004.45004,827,800
Sep 11, 20244.30004.39004.26004.39004.39005,136,500
Sep 10, 20244.40004.43004.28004.34004.34004,312,200
Sep 9, 20244.30004.57004.30004.41004.41008,349,900
Sep 6, 20244.27004.34004.21004.25004.25005,764,300
Sep 5, 20244.27004.34004.23004.28004.28004,816,600
Sep 4, 20244.36004.39004.24004.29004.29007,642,700
Sep 3, 20244.74004.74004.21004.40004.400020,321,700
Aug 30, 20244.56004.79004.55004.75004.750011,116,000
Aug 29, 20244.51004.67004.51004.56004.56006,636,800
Aug 28, 20244.65004.68004.46004.51004.51004,047,800
Aug 27, 20244.54004.71004.51004.66004.66006,645,900
Aug 26, 20244.53004.61004.47004.56004.56004,725,100
Aug 23, 20244.52004.59004.48004.54004.54006,180,500
Aug 22, 20244.51004.55004.42004.48004.48004,348,400
Aug 21, 20244.68004.68004.53004.54004.54005,115,700
Aug 20, 20244.41004.66004.38004.62004.62009,223,300
Aug 19, 20244.48004.51004.36004.46004.46008,778,900
Aug 16, 20244.46004.56004.43004.50004.50006,517,200
Aug 15, 20244.45004.50004.41004.46004.46005,003,600
Aug 14, 20244.60004.63004.44004.44004.44007,586,100
Aug 13, 20244.73004.76004.55004.57004.57006,318,200
Aug 12, 20244.71004.84004.65004.73004.73007,799,500
Aug 9, 20244.60004.73004.47004.70004.700011,616,700
Aug 8, 20244.49004.76004.19004.60004.600013,503,900
Aug 7, 20244.70004.72004.46004.56004.560020,722,600
Aug 6, 20244.52004.69004.47004.60004.60007,721,000
Aug 5, 20244.19004.57004.15004.51004.510015,763,700
Aug 2, 20244.65004.70004.55004.57004.570014,100,400
Aug 1, 20244.71004.89004.71004.78004.780015,210,200
Jul 31, 20244.69004.83004.69004.74004.74009,369,300
Jul 30, 20244.67004.80004.64004.69004.69008,524,600
Jul 29, 20244.70004.86004.65004.69004.690014,456,100
Jul 26, 20244.35004.77004.35004.66004.660012,882,500
Jul 25, 20244.29004.39004.20004.29004.29007,450,700
Jul 24, 20244.25004.51004.20004.29004.290019,515,900
Jul 23, 20244.68004.70004.58004.62004.620010,798,600
Jul 22, 20244.66004.74004.60004.68004.68005,412,200
Jul 19, 20244.68004.76004.59004.60004.60004,162,500
Jul 18, 20244.73004.86004.62004.67004.67004,504,200
Jul 17, 20244.91004.94004.72004.76004.760012,765,300
Jul 16, 20244.91005.06004.89004.99004.990011,805,300
Jul 15, 20244.69004.91004.65004.90004.90007,522,400
Jul 12, 20244.84004.85004.53004.71004.71009,218,900
Jul 11, 20244.59004.92004.59004.76004.760015,434,500
Jul 10, 20244.55004.64004.54004.60004.60008,134,100
Jul 9, 20244.51004.64004.51004.58004.58007,537,500
Jul 8, 20244.55004.66004.48004.53004.53008,940,600
Jul 5, 20244.32004.55004.32004.53004.53005,499,700
Jul 3, 20244.20004.41004.20004.36004.36003,225,300
Jul 2, 20244.34004.37004.16004.17004.17006,077,500
Jul 1, 20244.24004.49004.24004.34004.34008,007,700
Jun 28, 20244.48004.48004.18004.24004.240019,541,300
Jun 27, 20244.43004.50004.36004.44004.44005,717,900
Jun 26, 20244.50004.50004.28004.45004.45009,585,800
Jun 25, 20244.56004.74004.50004.52004.52009,156,800
Jun 24, 20244.65004.69004.53004.59004.59008,721,400
Jun 21, 20244.43004.66004.40004.65004.650024,545,100
Jun 20, 20244.45004.51004.34004.46004.46008,003,900
Jun 18, 20244.66004.67004.31004.49004.490016,092,000
Jun 17, 20244.83004.86004.64004.67004.670012,311,900
Jun 14, 20244.86005.02004.82004.87004.870011,441,100
Jun 13, 20245.05005.09004.80004.88004.880014,393,200
Jun 12, 20245.20005.34005.04005.09005.090010,663,300
Jun 11, 20245.00005.33004.97005.09005.090021,776,300
Jun 10, 20244.58005.08004.51005.04005.040036,853,600
Jun 7, 20244.46005.15004.45004.59004.590098,937,900
Jun 6, 20243.96003.99003.84003.89003.89005,827,400
Jun 5, 20244.03004.05003.83004.00004.00007,321,800
Jun 4, 20243.87004.02003.76003.99003.990016,387,900
Jun 3, 20243.67003.92003.63003.83003.830011,392,800
May 31, 20243.50003.66003.50003.55003.550010,703,100

Related Tickers

AGEN Agenus Inc.
3.4300
+7.19%
 
LCTX Lineage Cell Therapeutics, Inc.
0.6647
-3.10%
 
MAIA MAIA Biotechnology, Inc.
1.7900
-1.10%
 
ADMA ADMA Biologics, Inc.
19.84
+0.35%
 
IOVA Iovance Biotherapeutics, Inc.
1.7500
-4.37%
 
INCY Incyte Corporation
65.06
-1.48%
 
IBRX ImmunityBio, Inc.
2.6600
+2.31%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.6266
-5.03%
 
FATE Fate Therapeutics, Inc.
1.2100
-8.33%
 
VSTM Verastem, Inc.
7.52
-3.22%