Geron Corporation Common Stockのデータ

Geron Corporation Common Stockの基本情報

名前 Geron Corporation Common Stock
ティッカー GERN
United States
上場年 1996.0
セクター Health Care

Geron Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.97 1.84 1.93 1.87 3934400.0 1.87
2021-02-12 1.99 1.9 1.92 1.92 2899900.0 1.92
2021-02-11 2.0 1.89 1.99 1.91 2783900.0 1.91
2021-02-10 2.12 1.95 2.09 1.95 4635500.0 1.95
2021-02-09 2.14 2.04 2.08 2.05 4730200.0 2.05
2021-02-08 2.08 2.0 2.0 2.05 4726000.0 2.05
2021-02-05 1.97 1.93 1.97 1.97 2732600.0 1.97
2021-02-04 2.14 1.89 2.13 1.95 8374000.0 1.95
2021-02-03 2.36 2.04 2.08 2.1 15646000.0 2.1
2021-02-02 2.08 1.91 1.94 2.06 8435900.0 2.06
2021-02-01 1.93 1.82 1.84 1.9 4528900.0 1.9
2021-01-29 1.89 1.7 1.71 1.78 5199500.0 1.78
2021-01-28 1.78 1.71 1.74 1.71 2632800.0 1.71
2021-01-27 1.81 1.68 1.76 1.73 5212100.0 1.73
2021-01-26 1.84 1.71 1.77 1.72 3406100.0 1.72
2021-01-25 1.76 1.68 1.71 1.76 2372400.0 1.76
2021-01-22 1.74 1.65 1.65 1.73 2085800.0 1.73
2021-01-21 1.75 1.65 1.74 1.67 2226200.0 1.67
2021-01-20 1.81 1.72 1.77 1.74 2298600.0 1.74
2021-01-19 1.79 1.66 1.67 1.77 3251000.0 1.77
2021-01-15 1.74 1.64 1.73 1.65 1875000.0 1.65
2021-01-14 1.71 1.62 1.65 1.7 2547100.0 1.7
2021-01-13 1.67 1.62 1.65 1.62 1640100.0 1.62
2021-01-12 1.68 1.61 1.65 1.64 2528600.0 1.64
2021-01-11 1.72 1.63 1.7 1.64 2107900.0 1.64
2021-01-08 1.74 1.67 1.69 1.71 3895700.0 1.71
2021-01-07 1.68 1.61 1.61 1.68 3839600.0 1.68
2021-01-06 1.64 1.57 1.62 1.6 2462600.0 1.6
2021-01-05 1.67 1.6 1.64 1.61 1719000.0 1.61
2021-01-04 1.67 1.56 1.58 1.63 2514300.0 1.63
2020-12-31 1.61 1.53 1.59 1.59 3411600.0 1.59
2020-12-30 1.6 1.56 1.58 1.59 2013600.0 1.59
2020-12-29 1.61 1.55 1.6 1.55 2928000.0 1.55
2020-12-28 1.65 1.57 1.63 1.57 2681400.0 1.57
2020-12-24 1.69 1.62 1.68 1.62 1123400.0 1.62
2020-12-23 1.7 1.58 1.64 1.68 4203000.0 1.68
2020-12-22 1.69 1.61 1.65 1.62 3079000.0 1.62
2020-12-21 1.69 1.63 1.68 1.66 2860800.0 1.66
2020-12-18 1.76 1.67 1.76 1.69 6248600.0 1.69
2020-12-17 1.75 1.69 1.71 1.75 1816300.0 1.75
2020-12-16 1.72 1.66 1.71 1.69 2555700.0 1.69
2020-12-15 1.76 1.68 1.75 1.68 2937100.0 1.68
2020-12-14 1.8 1.74 1.75 1.74 2862200.0 1.74
2020-12-11 1.77 1.69 1.76 1.73 1551900.0 1.73
2020-12-10 1.78 1.71 1.76 1.75 2020800.0 1.75
2020-12-09 1.79 1.67 1.78 1.72 2813400.0 1.72
2020-12-08 1.81 1.73 1.79 1.74 4400100.0 1.74
2020-12-07 1.85 1.77 1.83 1.78 2315800.0 1.78
2020-12-04 1.84 1.79 1.8 1.81 2537400.0 1.81
2020-12-03 1.82 1.77 1.8 1.78 1651700.0 1.78
2020-12-02 1.85 1.78 1.83 1.79 2506700.0 1.79
2020-12-01 1.89 1.83 1.87 1.84 2292500.0 1.84
2020-11-30 1.92 1.83 1.87 1.87 2549600.0 1.87
2020-11-27 1.89 1.85 1.86 1.87 2031300.0 1.87
2020-11-25 1.84 1.78 1.84 1.81 1651200.0 1.81
2020-11-24 1.89 1.8 1.87 1.81 2514300.0 1.81
2020-11-23 1.91 1.84 1.86 1.86 1823500.0 1.86
2020-11-20 1.89 1.81 1.82 1.88 1947500.0 1.88
2020-11-19 1.92 1.82 1.91 1.84 2200500.0 1.84
2020-11-18 1.98 1.89 1.97 1.9 3175400.0 1.9
2020-11-17 2.01 1.82 1.96 1.98 1359300.0 1.98
2020-11-16 2.04 1.95 1.99 1.99 2449700.0 1.99
2020-11-13 1.99 1.92 1.97 1.97 1523000.0 1.97
2020-11-12 1.95 1.89 1.9 1.95 2006400.0 1.95
2020-11-11 1.92 1.83 1.85 1.92 1760500.0 1.92
2020-11-10 1.85 1.77 1.8 1.85 3649500.0 1.85
2020-11-09 1.86 1.76 1.78 1.78 3517500.0 1.78
2020-11-06 1.84 1.75 1.84 1.77 1694700.0 1.77
2020-11-05 1.89 1.8 1.88 1.83 1514200.0 1.83
2020-11-04 1.9 1.79 1.79 1.86 2392900.0 1.86
2020-11-03 1.81 1.74 1.8 1.79 2237500.0 1.79
2020-11-02 1.8 1.7 1.75 1.75 1840400.0 1.75
2020-10-30 1.81 1.73 1.8 1.74 1852100.0 1.74
2020-10-29 1.85 1.74 1.81 1.82 1778200.0 1.82
2020-10-28 1.85 1.78 1.81 1.79 2046200.0 1.79
2020-10-27 1.86 1.8 1.84 1.85 984800.0 1.85
2020-10-26 1.89 1.81 1.85 1.83 1188200.0 1.83
2020-10-23 1.91 1.83 1.88 1.89 991700.0 1.89
2020-10-22 1.89 1.81 1.85 1.88 1456300.0 1.88
2020-10-21 1.89 1.78 1.82 1.83 1727900.0 1.83
2020-10-20 1.91 1.81 1.89 1.85 1543200.0 1.85
2020-10-19 1.97 1.87 1.94 1.88 2105500.0 1.88
2020-10-16 2.06 1.93 2.01 1.93 3094600.0 1.93
2020-10-15 2.07 1.98 2.02 2.0 2976600.0 2.0
2020-10-14 2.15 2.04 2.09 2.05 6125900.0 2.05
2020-10-13 2.07 1.96 1.97 2.03 3370600.0 2.03
2020-10-12 2.05 1.94 2.0 1.99 2173600.0 1.99
2020-10-09 2.04 1.96 2.0 2.0 2409600.0 2.0
2020-10-08 2.09 1.98 2.05 1.99 5580900.0 1.99
2020-10-07 2.05 1.98 1.99 2.04 3468300.0 2.04
2020-10-06 2.04 1.94 1.94 1.97 2958800.0 1.97
2020-10-05 1.99 1.84 1.85 1.99 3369200.0 1.99
2020-10-02 1.88 1.74 1.77 1.82 3255500.0 1.82
2020-10-01 1.79 1.74 1.77 1.77 2932100.0 1.77
2020-09-30 1.84 1.72 1.78 1.74 3006500.0 1.74
2020-09-29 1.82 1.69 1.72 1.76 2506400.0 1.76
2020-09-28 1.73 1.67 1.73 1.71 1449600.0 1.71
2020-09-25 1.72 1.67 1.69 1.69 2101500.0 1.69
2020-09-24 1.71 1.62 1.68 1.68 2423900.0 1.68
2020-09-23 1.83 1.65 1.8 1.68 3412100.0 1.68
2020-09-22 1.87 1.77 1.87 1.8 2943700.0 1.8
2020-09-21 2.03 1.86 2.0 1.88 3416000.0 1.88
2020-09-18 2.0 1.84 1.89 1.96 23380900.0 1.96
2020-09-17 1.93 1.77 1.77 1.84 2606800.0 1.84
2020-09-16 1.92 1.79 1.87 1.81 2331300.0 1.81
2020-09-15 2.0 1.84 1.99 1.85 2194200.0 1.85
2020-09-14 2.03 1.82 1.84 1.99 4191500.0 1.99
2020-09-11 1.87 1.75 1.85 1.82 1937200.0 1.82
2020-09-10 1.95 1.85 1.87 1.85 1870600.0 1.85
2020-09-09 1.87 1.81 1.82 1.85 1229100.0 1.85
2020-09-08 1.88 1.75 1.76 1.79 1823500.0 1.79
2020-09-04 1.86 1.73 1.82 1.83 2207700.0 1.83
2020-09-03 1.94 1.8 1.92 1.82 2025500.0 1.82
2020-09-02 1.98 1.86 1.96 1.93 2593700.0 1.93
2020-09-01 2.08 1.85 2.07 1.94 3946100.0 1.94
2020-08-31 2.07 1.94 1.98 2.05 3606900.0 2.05
2020-08-28 2.04 1.89 1.9 1.93 3211400.0 1.93
2020-08-27 1.91 1.79 1.86 1.89 2844600.0 1.89
2020-08-26 1.97 1.76 1.95 1.83 8808200.0 1.83
2020-08-25 1.79 1.64 1.71 1.76 2745800.0 1.76
2020-08-24 1.75 1.64 1.72 1.66 3009300.0 1.66
2020-08-21 1.74 1.66 1.73 1.69 1943800.0 1.69
2020-08-20 1.79 1.74 1.78 1.74 1600500.0 1.74
2020-08-19 1.9 1.78 1.83 1.79 2286100.0 1.79
2020-08-18 1.86 1.72 1.78 1.82 2683900.0 1.82
2020-08-17 1.77 1.65 1.67 1.77 2362900.0 1.77
2020-08-14 1.66 1.62 1.66 1.64 1414200.0 1.64
2020-08-13 1.68 1.61 1.62 1.67 1860200.0 1.67
2020-08-12 1.64 1.57 1.61 1.64 2183300.0 1.64
2020-08-11 1.65 1.58 1.65 1.6 2712800.0 1.6
2020-08-10 1.69 1.62 1.69 1.64 1493500.0 1.64
2020-08-07 1.7 1.56 1.6 1.68 2976400.0 1.68
2020-08-06 1.76 1.64 1.76 1.66 2232000.0 1.66
2020-08-05 1.75 1.69 1.71 1.72 1536600.0 1.72
2020-08-04 1.77 1.68 1.75 1.73 1960100.0 1.73
2020-08-03 1.79 1.65 1.73 1.77 3921300.0 1.77
2020-07-31 1.7 1.59 1.67 1.59 2614100.0 1.59
2020-07-30 1.76 1.65 1.76 1.68 3409100.0 1.68
2020-07-29 1.8 1.71 1.78 1.75 2427400.0 1.75
2020-07-28 1.84 1.75 1.82 1.75 1532200.0 1.75
2020-07-27 1.86 1.78 1.81 1.81 1338600.0 1.81
2020-07-24 1.88 1.77 1.88 1.83 2316700.0 1.83
2020-07-23 1.96 1.85 1.88 1.89 1817200.0 1.89
2020-07-22 1.97 1.84 1.96 1.89 3022000.0 1.89
2020-07-21 2.03 1.92 1.99 1.98 2575500.0 1.98
2020-07-20 2.1 1.99 2.05 2.0 2510500.0 2.0
2020-07-17 2.12 2.02 2.08 2.04 1882400.0 2.04
2020-07-16 2.08 1.99 2.05 2.04 1736900.0 2.04
2020-07-15 2.11 2.01 2.1 2.04 2161400.0 2.04
2020-07-14 2.11 1.96 2.0 2.09 2153800.0 2.09
2020-07-13 2.16 1.98 2.12 2.0 3027000.0 2.0
2020-07-10 2.18 2.1 2.14 2.15 1677700.0 2.15
2020-07-09 2.24 2.14 2.18 2.14 1920900.0 2.14
2020-07-08 2.22 2.12 2.22 2.18 2538400.0 2.18
2020-07-07 2.27 2.1 2.11 2.19 3372400.0 2.19
2020-07-06 2.21 2.11 2.21 2.13 2519400.0 2.13
2020-07-02 2.2 2.1 2.2 2.17 2042100.0 2.17
2020-07-01 2.34 2.05 2.26 2.15 5588500.0 2.15
2020-06-30 2.18 2.07 2.12 2.18 3621800.0 2.18
2020-06-29 2.2 1.92 1.95 2.1 5964200.0 2.1
2020-06-26 2.01 1.88 1.95 1.93 3844300.0 1.93
2020-06-25 2.07 1.89 1.9 1.91 5659300.0 1.91
2020-06-24 2.0 1.86 1.94 1.89 3133000.0 1.89
2020-06-23 1.98 1.92 1.98 1.94 2093500.0 1.94
2020-06-22 2.01 1.86 1.96 1.95 4155800.0 1.95
2020-06-19 2.08 1.84 2.07 1.93 14120900.0 1.93
2020-06-18 2.1 1.76 1.77 2.03 11101600.0 2.03
2020-06-17 1.83 1.68 1.69 1.75 4447000.0 1.75
2020-06-16 1.75 1.63 1.75 1.69 2547500.0 1.69
2020-06-15 1.71 1.56 1.57 1.68 2659500.0 1.68
2020-06-12 1.78 1.55 1.75 1.62 4536300.0 1.62
2020-06-11 1.78 1.64 1.74 1.65 4101700.0 1.65
2020-06-10 1.9 1.68 1.73 1.81 5369500.0 1.81
2020-06-09 1.73 1.64 1.66 1.69 3024200.0 1.69
2020-06-08 1.69 1.54 1.56 1.68 3493500.0 1.68
2020-06-05 1.61 1.52 1.59 1.54 2769700.0 1.54
2020-06-04 1.59 1.5 1.59 1.54 4389000.0 1.54
2020-06-03 1.7 1.57 1.69 1.58 4208400.0 1.58
2020-06-02 1.68 1.6 1.67 1.64 2667900.0 1.64
2020-06-01 1.79 1.62 1.65 1.62 5131300.0 1.62
2020-05-29 1.77 1.54 1.66 1.61 6030400.0 1.61
2020-05-28 1.77 1.59 1.7 1.61 3658400.0 1.61
2020-05-27 1.71 1.6 1.63 1.64 2588900.0 1.64
2020-05-26 1.84 1.59 1.73 1.59 4151400.0 1.59
2020-05-22 1.88 1.39 1.42 1.84 20673900.0 1.84
2020-05-21 1.99 1.82 1.91 1.96 3321400.0 1.96
2020-05-20 2.03 1.85 1.92 1.89 3510300.0 1.89
2020-05-19 2.25 1.93 2.1 1.97 5688900.0 1.97
2020-05-18 2.4 1.79 1.8 2.06 16296500.0 2.06
2020-05-15 1.79 1.42 1.44 1.75 8336300.0 1.75
2020-05-14 1.45 1.28 1.32 1.41 1942400.0 1.41
2020-05-13 1.42 1.3 1.37 1.32 1483400.0 1.32
2020-05-12 1.49 1.36 1.47 1.36 2116000.0 1.36
2020-05-11 1.47 1.3 1.3 1.46 2706400.0 1.46
2020-05-08 1.31 1.25 1.27 1.31 1291500.0 1.31
2020-05-07 1.28 1.23 1.24 1.27 1180600.0 1.27
2020-05-06 1.28 1.22 1.24 1.24 970800.0 1.24
2020-05-05 1.28 1.2 1.21 1.23 1589500.0 1.23
2020-05-04 1.21 1.15 1.17 1.2 1007100.0 1.2
2020-05-01 1.21 1.12 1.2 1.18 1156500.0 1.18
2020-04-30 1.23 1.14 1.16 1.19 1205400.0 1.19
2020-04-29 1.21 1.14 1.15 1.18 1580400.0 1.18
2020-04-28 1.24 1.14 1.22 1.15 1413600.0 1.15
2020-04-27 1.23 1.16 1.16 1.22 1353600.0 1.22
2020-04-24 1.17 1.12 1.12 1.16 732200.0 1.16
2020-04-23 1.18 1.13 1.16 1.14 911800.0 1.14
2020-04-22 1.16 1.12 1.15 1.15 571400.0 1.15
2020-04-21 1.17 1.1 1.14 1.14 1257600.0 1.14
2020-04-20 1.22 1.15 1.2 1.16 1525700.0 1.16
2020-04-17 1.21 1.18 1.2 1.2 1043300.0 1.2
2020-04-16 1.2 1.12 1.19 1.17 1072500.0 1.17
2020-04-15 1.23 1.13 1.22 1.19 1091500.0 1.19
2020-04-14 1.24 1.11 1.12 1.24 2314500.0 1.24
2020-04-13 1.15 1.05 1.14 1.11 1367700.0 1.11
2020-04-09 1.12 1.04 1.1 1.11 1620400.0 1.11
2020-04-08 1.1 1.01 1.06 1.08 1469600.0 1.08
2020-04-07 1.15 1.04 1.1 1.05 1111600.0 1.05
2020-04-06 1.12 1.05 1.06 1.12 1816000.0 1.12
2020-04-03 1.07 0.95 1.02 1.05 2329600.0 1.05
2020-04-02 1.08 1.02 1.06 1.05 1826900.0 1.05
2020-04-01 1.17 1.07 1.16 1.07 1176700.0 1.07
2020-03-31 1.19 1.12 1.13 1.19 1290500.0 1.19
2020-03-30 1.15 1.05 1.05 1.15 1680200.0 1.15
2020-03-27 1.12 1.07 1.08 1.07 884200.0 1.07
2020-03-26 1.13 1.04 1.06 1.12 1642900.0 1.12
2020-03-25 1.08 1.04 1.07 1.06 1816900.0 1.06
2020-03-24 1.11 1.02 1.1 1.09 2042200.0 1.09
2020-03-23 1.12 1.0 1.02 1.09 1514300.0 1.09
2020-03-20 1.17 0.99 1.0 1.1 3125300.0 1.1
2020-03-19 1.05 0.83 0.86 1.03 2250300.0 1.03
2020-03-18 0.96 0.86 0.88 0.89 1744800.0 0.89
2020-03-17 0.95 0.88 0.9 0.95 2235200.0 0.95
2020-03-16 0.92 0.75 0.75 0.89 1948300.0 0.89
2020-03-13 1.03 0.85 0.99 0.96 3397300.0 0.96
2020-03-12 1.06 0.98 1.01 0.99 2775000.0 0.99
2020-03-11 1.04 1.0 1.01 1.03 1742300.0 1.03
2020-03-10 1.05 1.0 1.02 1.04 1541400.0 1.04
2020-03-09 1.06 0.98 0.99 1.0 2233400.0 1.0
2020-03-06 1.12 1.0 1.1 1.02 3702200.0 1.02
2020-03-05 1.15 1.11 1.13 1.13 723000.0 1.13
2020-03-04 1.19 1.1 1.16 1.15 1621100.0 1.15
2020-03-03 1.18 1.11 1.15 1.13 1030900.0 1.13
2020-03-02 1.2 1.08 1.2 1.16 1486200.0 1.16
2020-02-28 1.17 0.99 0.99 1.15 3334000.0 1.15
2020-02-27 1.14 1.03 1.14 1.04 2498800.0 1.04
2020-02-26 1.2 1.13 1.16 1.14 1409300.0 1.14
2020-02-25 1.23 1.12 1.21 1.15 2471600.0 1.15
2020-02-24 1.26 1.2 1.26 1.2 1605700.0 1.2
2020-02-21 1.31 1.25 1.31 1.27 1156300.0 1.27
2020-02-20 1.32 1.27 1.31 1.28 1325000.0 1.28
2020-02-19 1.34 1.3 1.31 1.3 945000.0 1.3
2020-02-18 1.32 1.29 1.31 1.31 727300.0 1.31