home / stock / gern / gern quote
Last: | $3.28 |
---|---|
Change Percent: | -0.91% |
Open: | $3.32 |
Close: | $3.31 |
High: | $3.34 |
Low: | $3.27 |
Volume: | 1,817,562 |
Last Trade Date Time: | 03/28/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.28 | $3.32 | $3.31 | $3.34 | $3.27 | 1,817,562 | 03-28-2024 |
$3.31 | $3.31 | $3.31 | $3.34 | $3.18 | 10,646,653 | 03-27-2024 |
$3.3 | $3.28 | $3.3 | $3.34 | $3.24 | 13,009,711 | 03-26-2024 |
$3.26 | $3.3 | $3.26 | $3.38 | $3.24 | 8,642,963 | 03-25-2024 |
$3.31 | $3.31 | $3.31 | $3.37 | $3.25 | 6,924,063 | 03-22-2024 |
$3.33 | $3.48 | $3.33 | $3.5 | $3.25 | 13,955,709 | 03-21-2024 |
$3.44 | $3.22 | $3.44 | $3.49 | $3.17 | 15,560,686 | 03-20-2024 |
$3.26 | $3.24 | $3.26 | $3.405 | $3.06 | 16,555,554 | 03-19-2024 |
$3.175 | $3.35 | $3.175 | $3.38 | $3 | 24,806,527 | 03-18-2024 |
$3.36 | $3 | $3.36 | $3.49 | $3 | 111,710,980 | 03-15-2024 |
$1.75 | $0 | $1.75 | $0 | $0 | 13,759,455 | 03-14-2024 |
$1.75 | $1.83 | $1.75 | $1.85 | $1.64 | 20,827,027 | 03-13-2024 |
$1.88 | $1.93 | $1.88 | $2.24 | $1.69 | 61,220,050 | 03-12-2024 |
$2.14 | $2.26 | $2.14 | $2.445 | $2.03 | 24,340,546 | 03-11-2024 |
$2.25 | $2.1 | $2.25 | $2.28 | $2.075 | 9,018,003 | 03-08-2024 |
$2.1 | $2.14 | $2.1 | $2.18 | $2.06 | 5,755,612 | 03-07-2024 |
$2.1 | $2.12 | $2.1 | $2.18 | $2.07 | 10,839,902 | 03-06-2024 |
$2.09 | $2.09 | $2.09 | $2.185 | $2.055 | 8,846,522 | 03-05-2024 |
$2.08 | $2.26 | $2.08 | $2.2782 | $2.07 | 8,209,979 | 03-04-2024 |
$2.26 | $2.03 | $2.26 | $2.3 | $2.02 | 13,532,255 | 03-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Geron Corporation (Nasdaq: GERN), a late-stage clinical biopharmaceutical company, today announced the pricing of an underwritten offering consisting of 41,999,998 shares of its common stock at a price of $3.00 per share and pre-funded warrants to purchase 8,002,668 shares of its common stock. Th...
Shares of Nuvei Corp (NASDAQ: NVEI) rose sharply in today’s pre-market trading following a report indicating the company is in buyout talks ...
U.S. stock futures were mostly higher this morning, with the Nasdaq futures gaining by around 100 points on Monday. Shares of Logitech Internation...