La bourse ferme dans 43 min

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,7750+0,0450 (+1,21 %)
À partir de 10:47AM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20243,72003,81503,67003,77503,77501 586 304
22 avr. 20243,71003,80003,61003,73003,73008 206 200
19 avr. 20243,71003,84003,55003,69003,69008 226 200
18 avr. 20243,71003,88003,64003,73003,73009 740 400
17 avr. 20243,63003,80003,63003,68003,68009 649 800
16 avr. 20243,45003,60003,42003,58003,58006 440 000
15 avr. 20243,67003,71003,40003,45003,450011 913 600
12 avr. 20243,80004,05003,58003,64003,640022 359 300
11 avr. 20243,45003,79003,44003,77003,770018 557 900
10 avr. 20243,34003,52003,27003,44003,440012 913 800
09 avr. 20243,33003,45003,25003,43003,43007 599 600
08 avr. 20243,32003,37003,22003,33003,330010 084 500
05 avr. 20243,16003,35003,15003,32003,32007 926 000
04 avr. 20243,22003,30003,15003,21003,21008 457 500
03 avr. 20243,09003,26003,05003,21003,210013 239 100
02 avr. 20243,14003,26003,06003,10003,10009 299 900
01 avr. 20243,27003,35003,15003,17003,17007 247 800
28 mars 20243,32003,34003,27003,30003,30006 213 200
27 mars 20243,31003,34003,18003,31003,310010 654 700
26 mars 20243,28003,34003,24003,30003,300013 009 700
25 mars 20243,30003,38003,24003,26003,26008 643 000
22 mars 20243,31003,37003,25003,31003,31006 912 100
21 mars 20243,48003,50003,25003,33003,330013 955 700
20 mars 20243,22003,49003,17003,44003,440015 560 700
19 mars 20243,24003,41003,06003,26003,260016 555 600
18 mars 20243,35003,38003,00003,18003,180024 806 500
15 mars 20243,00003,49003,00003,36003,3600111 586 500
14 mars 20241,75001,75001,75001,75001,750013 757 000
13 mars 20241,83001,85001,64001,75001,750020 827 000
12 mars 20241,93002,24001,69001,88001,880061 220 100
11 mars 20242,26002,44002,03002,14002,140024 340 500
08 mars 20242,10002,28002,08002,25002,25009 010 500
07 mars 20242,14002,18002,06002,10002,10005 755 600
06 mars 20242,12002,18002,07002,10002,100010 839 700
05 mars 20242,09002,19002,06002,09002,09008 846 500
04 mars 20242,26002,28002,07002,08002,08008 210 000
01 mars 20242,03002,30002,02002,26002,260013 531 300
29 févr. 20242,02002,20002,00002,00002,00009 275 100
28 févr. 20242,10002,32001,94001,95001,950013 461 400
27 févr. 20242,10002,15002,05002,07002,070011 051 000
26 févr. 20241,99002,09001,97002,07002,07008 781 900
23 févr. 20241,97002,00001,94001,96001,96003 796 400
22 févr. 20241,96001,99001,91001,97001,97005 545 600
21 févr. 20241,95002,00001,91001,93001,93005 338 500
20 févr. 20242,02002,09001,92001,95001,95008 061 200
16 févr. 20242,09002,09002,00002,01002,01006 368 400
15 févr. 20242,11002,14002,07002,09002,09006 733 000
14 févr. 20242,20002,22002,08002,10002,10007 863 600
13 févr. 20242,30002,34002,07002,07002,070011 165 300
12 févr. 20242,10002,41002,10002,37002,370018 952 000
09 févr. 20241,92002,12001,92002,11002,11008 430 900
08 févr. 20241,90001,93001,87001,91001,91004 353 900
07 févr. 20241,90001,92001,83001,89001,89004 312 600
06 févr. 20241,82001,92001,80001,89001,89005 979 300
05 févr. 20241,87001,90001,81001,82001,820012 194 600
02 févr. 20241,90001,91001,82001,83001,83007 643 100
01 févr. 20241,91001,97001,85001,92001,920010 897 400
31 janv. 20242,03002,04001,84001,84001,840011 845 600
30 janv. 20242,07002,12002,00002,01002,010010 352 200
29 janv. 20242,17002,17002,02002,11002,11007 856 000
26 janv. 20242,16002,21002,12002,16002,16005 116 500
25 janv. 20242,09002,19002,09002,16002,16004 408 400
24 janv. 20242,14002,16002,07002,08002,08006 140 700
23 janv. 20242,04002,17002,04002,13002,13008 756 400
22 janv. 20241,91002,05001,90002,04002,04004 661 000
19 janv. 20241,90001,91001,85001,89001,89003 025 400
18 janv. 20241,92001,92001,85001,88001,88003 516 200
17 janv. 20241,96001,97001,87001,92001,92004 379 600
16 janv. 20242,03002,04001,96001,97001,97004 453 200
12 janv. 20242,06002,12002,01002,03002,03002 860 500
11 janv. 20242,06002,06001,98002,01002,01005 675 100
10 janv. 20242,10002,19002,04002,08002,08003 052 500
09 janv. 20242,11002,16002,05002,11002,11005 317 100
08 janv. 20242,00002,16001,97002,15002,15005 469 100
05 janv. 20242,10002,10001,97002,01002,01004 818 500
04 janv. 20242,03002,14002,01002,09002,09005 201 300
03 janv. 20242,14002,14001,99002,01002,01006 953 600
02 janv. 20242,10002,23002,08002,14002,14004 810 200
29 déc. 20232,15002,18002,10002,11002,11004 268 000
28 déc. 20232,21002,21002,10002,15002,15008 045 600
27 déc. 20232,34002,37002,15002,18002,18009 663 100
26 déc. 20232,32002,36002,28002,31002,31006 017 800
22 déc. 20232,25002,34002,24002,29002,29004 686 100
21 déc. 20232,20002,26002,19002,24002,24004 055 000
20 déc. 20232,26002,30002,14002,16002,16006 332 900
19 déc. 20232,20002,32002,19002,30002,30008 833 900
18 déc. 20232,25002,27002,14002,17002,17004 894 100
15 déc. 20232,24002,32002,18002,25002,250012 540 800
14 déc. 20232,09002,22002,06002,21002,21009 862 400
13 déc. 20231,96002,09001,91002,09002,09005 414 900
12 déc. 20231,95001,98001,87001,97001,97003 733 700
11 déc. 20232,07002,07001,88001,93001,93004 923 500
08 déc. 20232,07002,10002,02002,07002,07003 455 200
07 déc. 20232,00002,11001,96002,09002,09005 343 600
06 déc. 20231,98002,04001,94001,99001,99006 168 400
05 déc. 20231,86001,98001,83001,96001,96003 736 100
04 déc. 20232,10002,11001,83001,86001,860013 194 400
01 déc. 20231,92002,00001,87001,99001,99004 090 600
30 nov. 20231,95002,03001,89001,93001,93006 590 200
29 nov. 20231,92002,04001,91001,95001,95002 916 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...