NasdaqGS - Nasdaq Real Time Price • USD
Geron Corporation (GERN)
As of 2:10 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.7100 | 3.8400 | 3.6800 | 3.6900 | 3.6900 | 3,109,248 |
| Apr 18, 2024 | 3.7100 | 3.8800 | 3.6400 | 3.7300 | 3.7300 | 9,739,600 |
| Apr 17, 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6800 | 3.6800 | 9,649,800 |
| Apr 16, 2024 | 3.4500 | 3.6000 | 3.4200 | 3.5800 | 3.5800 | 6,440,000 |
| Apr 15, 2024 | 3.6700 | 3.7100 | 3.4000 | 3.4500 | 3.4500 | 11,913,600 |
| Apr 12, 2024 | 3.8000 | 4.0500 | 3.5800 | 3.6400 | 3.6400 | 22,359,300 |
| Apr 11, 2024 | 3.4500 | 3.7900 | 3.4400 | 3.7700 | 3.7700 | 18,557,900 |
| Apr 10, 2024 | 3.3400 | 3.5200 | 3.2700 | 3.4400 | 3.4400 | 12,913,800 |
| Apr 9, 2024 | 3.3300 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 7,599,600 |
| Apr 8, 2024 | 3.3200 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 10,084,500 |
| Apr 5, 2024 | 3.1600 | 3.3500 | 3.1500 | 3.3200 | 3.3200 | 7,926,000 |
| Apr 4, 2024 | 3.2200 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 8,457,500 |
| Apr 3, 2024 | 3.0900 | 3.2600 | 3.0500 | 3.2100 | 3.2100 | 13,239,100 |
| Apr 2, 2024 | 3.1400 | 3.2600 | 3.0600 | 3.1000 | 3.1000 | 9,299,900 |
| Apr 1, 2024 | 3.2700 | 3.3500 | 3.1500 | 3.1700 | 3.1700 | 7,247,800 |
| Mar 28, 2024 | 3.3200 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 6,213,200 |
| Mar 27, 2024 | 3.3100 | 3.3400 | 3.1800 | 3.3100 | 3.3100 | 10,654,700 |
| Mar 26, 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 13,009,700 |
| Mar 25, 2024 | 3.3000 | 3.3800 | 3.2400 | 3.2600 | 3.2600 | 8,643,000 |
| Mar 22, 2024 | 3.3100 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 6,912,100 |
| Mar 21, 2024 | 3.4800 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 13,955,700 |
| Mar 20, 2024 | 3.2200 | 3.4900 | 3.1700 | 3.4400 | 3.4400 | 15,560,700 |
| Mar 19, 2024 | 3.2400 | 3.4100 | 3.0600 | 3.2600 | 3.2600 | 16,555,600 |
| Mar 18, 2024 | 3.3500 | 3.3800 | 3.0000 | 3.1800 | 3.1800 | 24,806,500 |
| Mar 15, 2024 | 3.0000 | 3.4900 | 3.0000 | 3.3600 | 3.3600 | 111,586,500 |
| Mar 14, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 13,757,000 |
| Mar 13, 2024 | 1.8300 | 1.8500 | 1.6400 | 1.7500 | 1.7500 | 20,827,000 |
| Mar 12, 2024 | 1.9300 | 2.2400 | 1.6900 | 1.8800 | 1.8800 | 61,220,100 |
| Mar 11, 2024 | 2.2600 | 2.4400 | 2.0300 | 2.1400 | 2.1400 | 24,340,500 |
| Mar 8, 2024 | 2.1000 | 2.2800 | 2.0800 | 2.2500 | 2.2500 | 9,010,500 |
| Mar 7, 2024 | 2.1400 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 5,755,600 |
| Mar 6, 2024 | 2.1200 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 10,839,700 |
| Mar 5, 2024 | 2.0900 | 2.1900 | 2.0600 | 2.0900 | 2.0900 | 8,846,500 |
| Mar 4, 2024 | 2.2600 | 2.2800 | 2.0700 | 2.0800 | 2.0800 | 8,210,000 |
| Mar 1, 2024 | 2.0300 | 2.3000 | 2.0200 | 2.2600 | 2.2600 | 13,531,300 |
| Feb 29, 2024 | 2.0200 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 9,275,100 |
| Feb 28, 2024 | 2.1000 | 2.3200 | 1.9400 | 1.9500 | 1.9500 | 13,461,400 |
| Feb 27, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 11,051,000 |
| Feb 26, 2024 | 1.9900 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 8,781,900 |
| Feb 23, 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 3,796,400 |
| Feb 22, 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 5,545,600 |
| Feb 21, 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 5,338,500 |
| Feb 20, 2024 | 2.0200 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 8,061,200 |
| Feb 16, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 6,368,400 |
| Feb 15, 2024 | 2.1100 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 6,733,000 |
| Feb 14, 2024 | 2.2000 | 2.2200 | 2.0800 | 2.1000 | 2.1000 | 7,863,600 |
| Feb 13, 2024 | 2.3000 | 2.3400 | 2.0700 | 2.0700 | 2.0700 | 11,165,300 |
| Feb 12, 2024 | 2.1000 | 2.4100 | 2.1000 | 2.3700 | 2.3700 | 18,952,000 |
| Feb 9, 2024 | 1.9200 | 2.1200 | 1.9200 | 2.1100 | 2.1100 | 8,430,900 |
| Feb 8, 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 4,353,900 |
| Feb 7, 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 4,312,600 |
| Feb 6, 2024 | 1.8200 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 5,979,300 |
| Feb 5, 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 12,194,600 |
| Feb 2, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 7,643,100 |
| Feb 1, 2024 | 1.9100 | 1.9700 | 1.8500 | 1.9200 | 1.9200 | 10,897,400 |
| Jan 31, 2024 | 2.0300 | 2.0400 | 1.8400 | 1.8400 | 1.8400 | 11,845,600 |
| Jan 30, 2024 | 2.0700 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 10,352,200 |
| Jan 29, 2024 | 2.1700 | 2.1700 | 2.0200 | 2.1100 | 2.1100 | 7,856,000 |
| Jan 26, 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 5,116,500 |
| Jan 25, 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 4,408,400 |
| Jan 24, 2024 | 2.1400 | 2.1600 | 2.0700 | 2.0800 | 2.0800 | 6,140,700 |
| Jan 23, 2024 | 2.0400 | 2.1700 | 2.0400 | 2.1300 | 2.1300 | 8,756,400 |
| Jan 22, 2024 | 1.9100 | 2.0500 | 1.9000 | 2.0400 | 2.0400 | 4,661,000 |
| Jan 19, 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 3,025,400 |
| Jan 18, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,516,200 |
| Jan 17, 2024 | 1.9600 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 4,379,600 |
| Jan 16, 2024 | 2.0300 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 4,453,200 |
| Jan 12, 2024 | 2.0600 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 2,860,500 |
| Jan 11, 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0100 | 2.0100 | 5,675,100 |
| Jan 10, 2024 | 2.1000 | 2.1900 | 2.0400 | 2.0800 | 2.0800 | 3,052,500 |
| Jan 9, 2024 | 2.1100 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 5,317,100 |
| Jan 8, 2024 | 2.0000 | 2.1600 | 1.9700 | 2.1500 | 2.1500 | 5,469,100 |
| Jan 5, 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 4,818,500 |
| Jan 4, 2024 | 2.0300 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 5,201,300 |
| Jan 3, 2024 | 2.1400 | 2.1400 | 1.9900 | 2.0100 | 2.0100 | 6,953,600 |
| Jan 2, 2024 | 2.1000 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 4,810,200 |
| Dec 29, 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 4,268,000 |
| Dec 28, 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 8,045,600 |
| Dec 27, 2023 | 2.3400 | 2.3700 | 2.1500 | 2.1800 | 2.1800 | 9,663,100 |
| Dec 26, 2023 | 2.3200 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 6,017,800 |
| Dec 22, 2023 | 2.2500 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 4,686,100 |
| Dec 21, 2023 | 2.2000 | 2.2600 | 2.1900 | 2.2400 | 2.2400 | 4,055,000 |
| Dec 20, 2023 | 2.2600 | 2.3000 | 2.1400 | 2.1600 | 2.1600 | 6,332,900 |
| Dec 19, 2023 | 2.2000 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 8,833,900 |
| Dec 18, 2023 | 2.2500 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 4,894,100 |
| Dec 15, 2023 | 2.2400 | 2.3200 | 2.1800 | 2.2500 | 2.2500 | 12,540,800 |
| Dec 14, 2023 | 2.0900 | 2.2200 | 2.0600 | 2.2100 | 2.2100 | 9,862,400 |
| Dec 13, 2023 | 1.9600 | 2.0900 | 1.9100 | 2.0900 | 2.0900 | 5,414,900 |
| Dec 12, 2023 | 1.9500 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 3,733,700 |
| Dec 11, 2023 | 2.0700 | 2.0700 | 1.8800 | 1.9300 | 1.9300 | 4,923,500 |
| Dec 8, 2023 | 2.0700 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 3,455,200 |
| Dec 7, 2023 | 2.0000 | 2.1100 | 1.9600 | 2.0900 | 2.0900 | 5,343,600 |
| Dec 6, 2023 | 1.9800 | 2.0400 | 1.9400 | 1.9900 | 1.9900 | 6,168,400 |
| Dec 5, 2023 | 1.8600 | 1.9800 | 1.8300 | 1.9600 | 1.9600 | 3,736,100 |
| Dec 4, 2023 | 2.1000 | 2.1100 | 1.8300 | 1.8600 | 1.8600 | 13,194,400 |
| Dec 1, 2023 | 1.9200 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 4,090,600 |
| Nov 30, 2023 | 1.9500 | 2.0300 | 1.8900 | 1.9300 | 1.9300 | 6,590,200 |
| Nov 29, 2023 | 1.9200 | 2.0400 | 1.9100 | 1.9500 | 1.9500 | 2,916,900 |
| Nov 28, 2023 | 1.8900 | 1.9400 | 1.8500 | 1.9100 | 1.9100 | 2,217,700 |
| Nov 27, 2023 | 1.9700 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | 2,277,200 |
| Nov 24, 2023 | 1.9700 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 1,566,800 |
| Nov 22, 2023 | 1.9300 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 2,224,300 |
| Nov 21, 2023 | 2.0000 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 2,948,200 |
| Nov 20, 2023 | 1.9700 | 2.0200 | 1.9400 | 2.0100 | 2.0100 | 2,775,500 |
| Nov 17, 2023 | 1.8800 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 5,254,300 |
| Nov 16, 2023 | 1.9300 | 1.9400 | 1.8100 | 1.8700 | 1.8700 | 5,972,100 |
| Nov 15, 2023 | 1.9200 | 2.0700 | 1.9100 | 1.9400 | 1.9400 | 5,458,700 |
| Nov 14, 2023 | 1.8200 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 7,386,600 |
| Nov 13, 2023 | 1.7400 | 1.8100 | 1.6800 | 1.8000 | 1.8000 | 6,989,800 |
| Nov 10, 2023 | 1.7800 | 1.7900 | 1.7100 | 1.7400 | 1.7400 | 8,568,000 |
| Nov 9, 2023 | 1.8600 | 1.8900 | 1.7200 | 1.7500 | 1.7500 | 4,809,200 |
| Nov 8, 2023 | 1.9300 | 1.9700 | 1.8400 | 1.8500 | 1.8500 | 2,991,800 |
| Nov 7, 2023 | 1.8900 | 1.9300 | 1.8300 | 1.9100 | 1.9100 | 3,561,200 |
| Nov 6, 2023 | 1.9900 | 2.0200 | 1.8000 | 1.8500 | 1.8500 | 10,847,300 |
| Nov 3, 2023 | 1.7600 | 2.0100 | 1.7600 | 1.9800 | 1.9800 | 5,338,500 |
| Nov 2, 2023 | 1.9300 | 2.0100 | 1.7500 | 1.7800 | 1.7800 | 5,516,600 |
| Nov 1, 2023 | 1.9100 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 3,964,700 |
| Oct 31, 2023 | 1.9100 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 3,101,700 |
| Oct 30, 2023 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 2,888,900 |
| Oct 27, 2023 | 1.8300 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 4,462,700 |
| Oct 26, 2023 | 1.8400 | 1.8900 | 1.7700 | 1.8200 | 1.8200 | 5,703,600 |
| Oct 25, 2023 | 1.8000 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 7,752,600 |
| Oct 24, 2023 | 1.8000 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 2,752,000 |
| Oct 23, 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 3,487,400 |
| Oct 20, 2023 | 1.7900 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 4,298,300 |
| Oct 19, 2023 | 1.7600 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 2,959,200 |
| Oct 18, 2023 | 1.8400 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 3,520,600 |
| Oct 17, 2023 | 1.9100 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 3,433,700 |
| Oct 16, 2023 | 1.8000 | 1.9100 | 1.7500 | 1.9000 | 1.9000 | 6,690,500 |
| Oct 13, 2023 | 1.7600 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 8,401,100 |
| Oct 12, 2023 | 1.8200 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 6,229,700 |
| Oct 11, 2023 | 1.9000 | 1.9300 | 1.8400 | 1.8500 | 1.8500 | 4,865,800 |
| Oct 10, 2023 | 1.8100 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 6,694,200 |
| Oct 9, 2023 | 1.7800 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 4,544,100 |
| Oct 6, 2023 | 1.8300 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 4,408,300 |
| Oct 5, 2023 | 1.7800 | 1.8900 | 1.7600 | 1.8500 | 1.8500 | 6,166,600 |
| Oct 4, 2023 | 1.9000 | 1.9200 | 1.7300 | 1.8100 | 1.8100 | 11,257,100 |
| Oct 3, 2023 | 1.9900 | 2.0100 | 1.8500 | 1.8700 | 1.8700 | 10,271,100 |
| Oct 2, 2023 | 2.1200 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 8,139,600 |
| Sep 29, 2023 | 2.1100 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 4,810,700 |
| Sep 28, 2023 | 2.1600 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 3,527,500 |
| Sep 27, 2023 | 2.2000 | 2.2700 | 2.1300 | 2.1700 | 2.1700 | 3,500,300 |
| Sep 26, 2023 | 2.1800 | 2.2800 | 2.1400 | 2.1600 | 2.1600 | 4,871,100 |
| Sep 25, 2023 | 2.1400 | 2.2100 | 2.1100 | 2.1700 | 2.1700 | 3,219,200 |
| Sep 22, 2023 | 2.1700 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 4,117,400 |
| Sep 21, 2023 | 2.1500 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 4,274,900 |
| Sep 20, 2023 | 2.1500 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 4,155,000 |
| Sep 19, 2023 | 2.1900 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 2,645,700 |
| Sep 18, 2023 | 2.2000 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 4,473,800 |
| Sep 15, 2023 | 2.3000 | 2.3200 | 2.1800 | 2.2100 | 2.2100 | 19,074,600 |
| Sep 14, 2023 | 2.2500 | 2.3400 | 2.2200 | 2.3000 | 2.3000 | 4,772,100 |
| Sep 13, 2023 | 2.3400 | 2.4100 | 2.2400 | 2.2500 | 2.2500 | 11,215,500 |
| Sep 12, 2023 | 2.5900 | 2.6600 | 2.2500 | 2.3000 | 2.3000 | 18,501,800 |
| Sep 11, 2023 | 2.4500 | 2.4800 | 2.2800 | 2.3400 | 2.3400 | 4,689,100 |
| Sep 8, 2023 | 2.4700 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 4,098,500 |
| Sep 7, 2023 | 2.4500 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 4,384,900 |
| Sep 6, 2023 | 2.4400 | 2.4700 | 2.4000 | 2.4500 | 2.4500 | 2,746,400 |
| Sep 5, 2023 | 2.4500 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 4,536,000 |
| Sep 1, 2023 | 2.4700 | 2.5400 | 2.4300 | 2.4800 | 2.4800 | 7,501,700 |
| Aug 31, 2023 | 2.3800 | 2.4500 | 2.3400 | 2.4300 | 2.4300 | 6,218,600 |
| Aug 30, 2023 | 2.3200 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 7,516,800 |
| Aug 29, 2023 | 2.3000 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 8,991,700 |
| Aug 28, 2023 | 2.4700 | 2.5200 | 2.4200 | 2.4400 | 2.4400 | 3,062,300 |
| Aug 25, 2023 | 2.3300 | 2.5300 | 2.3200 | 2.4700 | 2.4700 | 6,464,800 |
| Aug 24, 2023 | 2.2800 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 4,578,400 |
| Aug 23, 2023 | 2.2800 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 5,718,600 |
| Aug 22, 2023 | 2.5700 | 2.5700 | 2.2100 | 2.2800 | 2.2800 | 12,757,600 |
| Aug 21, 2023 | 2.6800 | 2.7000 | 2.3800 | 2.6300 | 2.6300 | 9,912,200 |
| Aug 18, 2023 | 2.5400 | 2.7000 | 2.5200 | 2.6100 | 2.6100 | 7,800,200 |
| Aug 17, 2023 | 2.7200 | 2.7400 | 2.5400 | 2.5500 | 2.5500 | 5,900,300 |
| Aug 16, 2023 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 6,882,000 |
| Aug 15, 2023 | 2.8900 | 3.0200 | 2.8900 | 2.9800 | 2.9800 | 2,732,100 |
| Aug 14, 2023 | 3.0300 | 3.0300 | 2.8700 | 2.9100 | 2.9100 | 3,493,100 |
| Aug 11, 2023 | 3.0100 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 3,231,600 |
| Aug 10, 2023 | 3.0100 | 3.1000 | 2.9800 | 3.0100 | 3.0100 | 3,909,300 |
| Aug 9, 2023 | 2.9600 | 3.0400 | 2.9300 | 3.0200 | 3.0200 | 4,397,400 |
| Aug 8, 2023 | 2.9200 | 2.9900 | 2.8800 | 2.9600 | 2.9600 | 4,066,000 |
| Aug 7, 2023 | 2.9900 | 3.0400 | 2.8800 | 2.9200 | 2.9200 | 4,980,000 |
| Aug 4, 2023 | 3.0400 | 3.1600 | 2.9000 | 2.9600 | 2.9600 | 8,500,700 |
| Aug 3, 2023 | 3.2000 | 3.2400 | 3.1400 | 3.1600 | 3.1600 | 2,558,400 |
| Aug 2, 2023 | 3.2000 | 3.2200 | 3.1100 | 3.2000 | 3.2000 | 2,355,800 |
| Aug 1, 2023 | 3.2200 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 2,106,700 |
| Jul 31, 2023 | 3.1700 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 2,024,800 |
| Jul 28, 2023 | 3.0300 | 3.2400 | 3.0300 | 3.1800 | 3.1800 | 3,962,900 |
| Jul 27, 2023 | 3.0900 | 3.1000 | 2.9900 | 3.0100 | 3.0100 | 2,869,800 |
| Jul 26, 2023 | 2.9900 | 3.0700 | 2.9800 | 3.0600 | 3.0600 | 2,867,600 |
| Jul 25, 2023 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 1,774,800 |
| Jul 24, 2023 | 3.0700 | 3.0700 | 2.9600 | 3.0300 | 3.0300 | 2,851,600 |
| Jul 21, 2023 | 3.1300 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 2,705,800 |
| Jul 20, 2023 | 3.2400 | 3.2800 | 3.0900 | 3.1100 | 3.1100 | 3,464,400 |
| Jul 19, 2023 | 3.2700 | 3.2800 | 3.2000 | 3.2400 | 3.2400 | 2,046,400 |
| Jul 18, 2023 | 3.3200 | 3.3500 | 3.1900 | 3.2100 | 3.2100 | 2,509,700 |
| Jul 17, 2023 | 3.1700 | 3.4100 | 3.1500 | 3.2800 | 3.2800 | 3,101,400 |
| Jul 14, 2023 | 3.2000 | 3.2300 | 3.1300 | 3.2200 | 3.2200 | 2,278,900 |
| Jul 13, 2023 | 3.1700 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 2,740,000 |
| Jul 12, 2023 | 3.1800 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 2,071,800 |
| Jul 11, 2023 | 3.1800 | 3.2100 | 3.1200 | 3.1400 | 3.1400 | 2,690,800 |
| Jul 10, 2023 | 3.1300 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 3,842,900 |
| Jul 7, 2023 | 3.1400 | 3.2100 | 3.1000 | 3.1400 | 3.1400 | 3,409,900 |
| Jul 6, 2023 | 3.1600 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 5,602,500 |
| Jul 5, 2023 | 3.1900 | 3.3100 | 3.1500 | 3.1700 | 3.1700 | 2,581,500 |
| Jul 3, 2023 | 3.2100 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 1,944,400 |
| Jun 30, 2023 | 3.1400 | 3.2400 | 3.1000 | 3.2100 | 3.2100 | 3,947,900 |
| Jun 29, 2023 | 3.1200 | 3.1500 | 3.0100 | 3.0800 | 3.0800 | 5,348,300 |
| Jun 28, 2023 | 3.0400 | 3.1300 | 3.0200 | 3.1100 | 3.1100 | 2,683,600 |
| Jun 27, 2023 | 3.0900 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 3,585,900 |
| Jun 26, 2023 | 3.1300 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 4,813,700 |
| Jun 23, 2023 | 3.1000 | 3.2000 | 3.0800 | 3.1600 | 3.1600 | 19,729,000 |
| Jun 22, 2023 | 3.2100 | 3.2700 | 3.1200 | 3.1200 | 3.1200 | 3,542,200 |
| Jun 21, 2023 | 3.1500 | 3.2500 | 3.1000 | 3.2200 | 3.2200 | 5,377,100 |
| Jun 20, 2023 | 2.9800 | 3.2300 | 2.9200 | 3.1500 | 3.1500 | 8,881,600 |
| Jun 16, 2023 | 3.0700 | 3.1900 | 2.9700 | 3.0000 | 3.0000 | 20,823,600 |
| Jun 15, 2023 | 3.1200 | 3.1600 | 2.9900 | 3.0300 | 3.0300 | 11,455,900 |
| Jun 14, 2023 | 3.2800 | 3.3300 | 3.0500 | 3.0900 | 3.0900 | 10,774,200 |
| Jun 13, 2023 | 3.4100 | 3.4300 | 3.2100 | 3.2600 | 3.2600 | 11,805,100 |
| Jun 12, 2023 | 3.6000 | 3.6400 | 3.3700 | 3.3900 | 3.3900 | 10,084,500 |
| Jun 9, 2023 | 3.7100 | 3.7400 | 3.5700 | 3.6000 | 3.6000 | 6,905,100 |
| Jun 8, 2023 | 3.5600 | 3.7100 | 3.5500 | 3.6900 | 3.6900 | 5,230,700 |
| Jun 7, 2023 | 3.6200 | 3.6800 | 3.5300 | 3.5600 | 3.5600 | 3,982,800 |
| Jun 6, 2023 | 3.6500 | 3.7100 | 3.5400 | 3.6000 | 3.6000 | 5,755,700 |
| Jun 5, 2023 | 3.6500 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 7,673,400 |
| Jun 2, 2023 | 3.4500 | 3.6700 | 3.3800 | 3.6000 | 3.6000 | 16,808,100 |
| Jun 1, 2023 | 3.3000 | 3.4300 | 3.2400 | 3.3800 | 3.3800 | 4,133,100 |
| May 31, 2023 | 3.3400 | 3.4100 | 3.2200 | 3.2700 | 3.2700 | 6,495,700 |
| May 30, 2023 | 3.2800 | 3.3700 | 3.2500 | 3.3200 | 3.3200 | 5,372,500 |
| May 26, 2023 | 3.2600 | 3.5300 | 3.2100 | 3.2500 | 3.2500 | 13,682,100 |
| May 25, 2023 | 3.1500 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 4,706,900 |
| May 24, 2023 | 3.0400 | 3.1600 | 3.0000 | 3.1400 | 3.1400 | 5,565,800 |
| May 23, 2023 | 3.1600 | 3.2300 | 3.0200 | 3.0700 | 3.0700 | 6,277,800 |
| May 22, 2023 | 3.1000 | 3.1800 | 3.0900 | 3.1500 | 3.1500 | 6,210,000 |
| May 19, 2023 | 3.0200 | 3.0900 | 2.9800 | 3.0800 | 3.0800 | 5,695,500 |
| May 18, 2023 | 3.0200 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 4,749,500 |
| May 17, 2023 | 2.9900 | 3.0400 | 2.9300 | 3.0200 | 3.0200 | 5,190,900 |
| May 16, 2023 | 2.9900 | 3.0600 | 2.9400 | 2.9900 | 2.9900 | 4,435,600 |
| May 15, 2023 | 3.1200 | 3.1500 | 2.9900 | 3.0400 | 3.0400 | 5,520,900 |
| May 12, 2023 | 2.9500 | 3.1200 | 2.8800 | 3.1000 | 3.1000 | 10,011,900 |
| May 11, 2023 | 2.8400 | 3.0100 | 2.7700 | 2.8900 | 2.8900 | 7,098,300 |
| May 10, 2023 | 2.8300 | 2.8400 | 2.7300 | 2.8200 | 2.8200 | 4,087,800 |
| May 9, 2023 | 2.7300 | 2.8200 | 2.7300 | 2.8100 | 2.8100 | 5,112,400 |
| May 8, 2023 | 2.7700 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 3,884,500 |
| May 5, 2023 | 2.7400 | 2.8100 | 2.6900 | 2.7600 | 2.7600 | 3,972,900 |
| May 4, 2023 | 2.6800 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 4,621,800 |
| May 3, 2023 | 2.5300 | 2.7000 | 2.4800 | 2.6700 | 2.6700 | 5,251,500 |
| May 2, 2023 | 2.5200 | 2.5600 | 2.4600 | 2.4800 | 2.4800 | 4,707,500 |
| May 1, 2023 | 2.4600 | 2.5700 | 2.4400 | 2.5600 | 2.5600 | 3,894,700 |
| Apr 28, 2023 | 2.3800 | 2.4800 | 2.3500 | 2.4600 | 2.4600 | 3,453,900 |
| Apr 27, 2023 | 2.4300 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 3,408,200 |
| Apr 26, 2023 | 2.3900 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 3,785,600 |
| Apr 25, 2023 | 2.6500 | 2.6600 | 2.3900 | 2.4200 | 2.4200 | 4,266,800 |
| Apr 24, 2023 | 2.6900 | 2.7100 | 2.5100 | 2.6500 | 2.6500 | 7,572,100 |
| Apr 21, 2023 | 2.5800 | 2.6900 | 2.4600 | 2.6700 | 2.6700 | 6,522,800 |
| Apr 20, 2023 | 2.4500 | 2.6100 | 2.3500 | 2.5100 | 2.5100 | 13,744,900 |
| Apr 19, 2023 | 2.0600 | 2.5200 | 2.0600 | 2.4900 | 2.4900 | 19,992,900 |
Related Tickers
VNDA Vanda Pharmaceuticals Inc.
5.23
+5.23%
RLYB Rallybio Corporation
1.7550
+5.09%
CADL Candel Therapeutics, Inc.
5.30
-2.93%
IBRX ImmunityBio, Inc.
5.15
+4.79%
ELYM Eliem Therapeutics, Inc.
3.7715
-9.77%
AGEN Agenus Inc.
5.36
+7.85%
VERU Veru Inc.
1.3500
-4.93%
JANX Janux Therapeutics, Inc.
47.00
-3.79%
LGVN Longeveron Inc.
1.9400
-3.50%
PXMD PaxMedica, Inc.
0.7520
-1.45%