Italia markets closed

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,9800-0,1600 (-3,86%)
In data: 03:51PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20244,02004,12003,92003,98003,980011.719.668
29 apr 20243,88004,30003,77004,14004,140024.222.500
26 apr 20243,59003,84003,56003,79003,79007.859.200
25 apr 20243,54003,60003,36003,56003,56009.073.300
24 apr 20243,53003,71003,51003,58003,58006.967.000
23 apr 20243,72003,82003,49003,50003,500010.388.400
22 apr 20243,71003,80003,61003,73003,73008.217.000
19 apr 20243,71003,84003,55003,69003,69008.226.200
18 apr 20243,71003,88003,64003,73003,73009.740.400
17 apr 20243,63003,80003,63003,68003,68009.649.800
16 apr 20243,45003,60003,42003,58003,58006.440.000
15 apr 20243,67003,71003,40003,45003,450011.913.600
12 apr 20243,80004,05003,58003,64003,640022.359.300
11 apr 20243,45003,79003,44003,77003,770018.557.900
10 apr 20243,34003,52003,27003,44003,440012.913.800
09 apr 20243,33003,45003,25003,43003,43007.599.600
08 apr 20243,32003,37003,22003,33003,330010.084.500
05 apr 20243,16003,35003,15003,32003,32007.926.000
04 apr 20243,22003,30003,15003,21003,21008.457.500
03 apr 20243,09003,26003,05003,21003,210013.239.100
02 apr 20243,14003,26003,06003,10003,10009.299.900
01 apr 20243,27003,35003,15003,17003,17007.247.800
28 mar 20243,32003,34003,27003,30003,30006.213.200
27 mar 20243,31003,34003,18003,31003,310010.654.700
26 mar 20243,28003,34003,24003,30003,300013.009.700
25 mar 20243,30003,38003,24003,26003,26008.643.000
22 mar 20243,31003,37003,25003,31003,31006.912.100
21 mar 20243,48003,50003,25003,33003,330013.955.700
20 mar 20243,22003,49003,17003,44003,440015.560.700
19 mar 20243,24003,41003,06003,26003,260016.555.600
18 mar 20243,35003,38003,00003,18003,180024.806.500
15 mar 20243,00003,49003,00003,36003,3600111.586.500
14 mar 20241,75001,75001,75001,75001,750013.757.000
13 mar 20241,83001,85001,64001,75001,750020.827.000
12 mar 20241,93002,24001,69001,88001,880061.220.100
11 mar 20242,26002,44002,03002,14002,140024.340.500
08 mar 20242,10002,28002,08002,25002,25009.010.500
07 mar 20242,14002,18002,06002,10002,10005.755.600
06 mar 20242,12002,18002,07002,10002,100010.839.700
05 mar 20242,09002,19002,06002,09002,09008.846.500
04 mar 20242,26002,28002,07002,08002,08008.210.000
01 mar 20242,03002,30002,02002,26002,260013.531.300
29 feb 20242,02002,20002,00002,00002,00009.275.100
28 feb 20242,10002,32001,94001,95001,950013.461.400
27 feb 20242,10002,15002,05002,07002,070011.051.000
26 feb 20241,99002,09001,97002,07002,07008.781.900
23 feb 20241,97002,00001,94001,96001,96003.796.400
22 feb 20241,96001,99001,91001,97001,97005.545.600
21 feb 20241,95002,00001,91001,93001,93005.338.500
20 feb 20242,02002,09001,92001,95001,95008.061.200
16 feb 20242,09002,09002,00002,01002,01006.368.400
15 feb 20242,11002,14002,07002,09002,09006.733.000
14 feb 20242,20002,22002,08002,10002,10007.863.600
13 feb 20242,30002,34002,07002,07002,070011.165.300
12 feb 20242,10002,41002,10002,37002,370018.952.000
09 feb 20241,92002,12001,92002,11002,11008.430.900
08 feb 20241,90001,93001,87001,91001,91004.353.900
07 feb 20241,90001,92001,83001,89001,89004.312.600
06 feb 20241,82001,92001,80001,89001,89005.979.300
05 feb 20241,87001,90001,81001,82001,820012.194.600
02 feb 20241,90001,91001,82001,83001,83007.643.100
01 feb 20241,91001,97001,85001,92001,920010.897.400
31 gen 20242,03002,04001,84001,84001,840011.845.600
30 gen 20242,07002,12002,00002,01002,010010.352.200
29 gen 20242,17002,17002,02002,11002,11007.856.000
26 gen 20242,16002,21002,12002,16002,16005.116.500
25 gen 20242,09002,19002,09002,16002,16004.408.400
24 gen 20242,14002,16002,07002,08002,08006.140.700
23 gen 20242,04002,17002,04002,13002,13008.756.400
22 gen 20241,91002,05001,90002,04002,04004.661.000
19 gen 20241,90001,91001,85001,89001,89003.025.400
18 gen 20241,92001,92001,85001,88001,88003.516.200
17 gen 20241,96001,97001,87001,92001,92004.379.600
16 gen 20242,03002,04001,96001,97001,97004.453.200
12 gen 20242,06002,12002,01002,03002,03002.860.500
11 gen 20242,06002,06001,98002,01002,01005.675.100
10 gen 20242,10002,19002,04002,08002,08003.052.500
09 gen 20242,11002,16002,05002,11002,11005.317.100
08 gen 20242,00002,16001,97002,15002,15005.469.100
05 gen 20242,10002,10001,97002,01002,01004.818.500
04 gen 20242,03002,14002,01002,09002,09005.201.300
03 gen 20242,14002,14001,99002,01002,01006.953.600
02 gen 20242,10002,23002,08002,14002,14004.810.200
29 dic 20232,15002,18002,10002,11002,11004.268.000
28 dic 20232,21002,21002,10002,15002,15008.045.600
27 dic 20232,34002,37002,15002,18002,18009.663.100
26 dic 20232,32002,36002,28002,31002,31006.017.800
22 dic 20232,25002,34002,24002,29002,29004.686.100
21 dic 20232,20002,26002,19002,24002,24004.055.000
20 dic 20232,26002,30002,14002,16002,16006.332.900
19 dic 20232,20002,32002,19002,30002,30008.833.900
18 dic 20232,25002,27002,14002,17002,17004.894.100
15 dic 20232,24002,32002,18002,25002,250012.540.800
14 dic 20232,09002,22002,06002,21002,21009.862.400
13 dic 20231,96002,09001,91002,09002,09005.414.900
12 dic 20231,95001,98001,87001,97001,97003.733.700
11 dic 20232,07002,07001,88001,93001,93004.923.500
08 dic 20232,07002,10002,02002,07002,07003.455.200
07 dic 20232,00002,11001,96002,09002,09005.343.600
06 dic 20231,98002,04001,94001,99001,99006.168.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...