Mercados españoles abiertos en 7 hrs 47 min

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,4800-0,0100 (-0,29%)
Al cierre: 04:00PM EDT
3,4700 -0,01 (-0,29%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20243,53003,54003,44003,48003,48006.997.000
23 may 20243,67003,68003,46003,49003,49009.227.100
22 may 20243,68003,73003,61003,66003,66005.854.600
21 may 20243,70003,82003,67003,70003,70004.668.300
20 may 20243,83003,84003,71003,73003,73005.545.700
17 may 20243,91003,98003,74003,81003,81006.922.200
16 may 20243,89003,93003,82003,90003,90005.629.900
15 may 20243,75003,93003,71003,90003,90007.311.600
14 may 20243,73003,83003,67003,68003,68006.284.500
13 may 20243,85003,88003,72003,74003,74005.609.700
10 may 20243,92003,95003,75003,80003,80004.365.100
09 may 20243,84003,92003,80003,88003,88005.618.200
08 may 20243,85003,90003,78003,81003,81008.906.300
07 may 20243,78003,89003,74003,87003,87005.072.700
06 may 20243,95003,95003,68003,73003,73006.693.700
03 may 20244,00004,02003,74003,93003,93008.439.300
02 may 20244,14004,20003,84003,95003,950010.279.800
01 may 20243,97004,21003,88004,08004,080016.907.200
30 abr 20244,02004,12003,92003,93003,930015.489.100
29 abr 20243,88004,30003,77004,14004,140024.222.500
26 abr 20243,59003,84003,56003,79003,79007.876.600
25 abr 20243,54003,60003,36003,56003,56009.073.300
24 abr 20243,53003,71003,51003,58003,58006.967.000
23 abr 20243,72003,82003,49003,50003,500010.388.400
22 abr 20243,71003,80003,61003,73003,73008.217.000
19 abr 20243,71003,84003,55003,69003,69008.226.200
18 abr 20243,71003,88003,64003,73003,73009.740.400
17 abr 20243,63003,80003,63003,68003,68009.649.800
16 abr 20243,45003,60003,42003,58003,58006.440.000
15 abr 20243,67003,71003,40003,45003,450011.913.600
12 abr 20243,80004,05003,58003,64003,640022.359.300
11 abr 20243,45003,79003,44003,77003,770018.557.900
10 abr 20243,34003,52003,27003,44003,440012.913.800
09 abr 20243,33003,45003,25003,43003,43007.599.600
08 abr 20243,32003,37003,22003,33003,330010.084.500
05 abr 20243,16003,35003,15003,32003,32007.926.000
04 abr 20243,22003,30003,15003,21003,21008.457.500
03 abr 20243,09003,26003,05003,21003,210013.239.100
02 abr 20243,14003,26003,06003,10003,10009.299.900
01 abr 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 ene 20242,03002,04001,84001,84001,840011.845.600
30 ene 20242,07002,12002,00002,01002,010010.352.200
29 ene 20242,17002,17002,02002,11002,11007.856.000
26 ene 20242,16002,21002,12002,16002,16005.116.500
25 ene 20242,09002,19002,09002,16002,16004.408.400
24 ene 20242,14002,16002,07002,08002,08006.140.700
23 ene 20242,04002,17002,04002,13002,13008.756.400
22 ene 20241,91002,05001,90002,04002,04004.661.000
19 ene 20241,90001,91001,85001,89001,89003.025.400
18 ene 20241,92001,92001,85001,88001,88003.516.200
17 ene 20241,96001,97001,87001,92001,92004.379.600
16 ene 20242,03002,04001,96001,97001,97004.453.200
12 ene 20242,06002,12002,01002,03002,03002.860.500
11 ene 20242,06002,06001,98002,01002,01005.675.100
10 ene 20242,10002,19002,04002,08002,08003.052.500
09 ene 20242,11002,16002,05002,11002,11005.317.100
08 ene 20242,00002,16001,97002,15002,15005.469.100
05 ene 20242,10002,10001,97002,01002,01004.818.500
04 ene 20242,03002,14002,01002,09002,09005.201.300
03 ene 20242,14002,14001,99002,01002,01006.953.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...