U.S. markets open in 2 hours 6 minutes
F S&P 500
5,122.75 +40.50 (+0.80%) F Dow Jones
38,344.00 +56.00 (+0.15%) F Nasdaq
17,756.00 +188.50 (+1.07%) E-mini Russell 2000 Index Futur
1,993.70 +0.50 (+0.03%) Petróleo
84.13 +0.56 (+0.67%) Oro
2,358.50 +16.00 (+0.68%)
Geron Corporation (GERN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3.5400 | 3.6000 | 3.3600 | 3.5600 | 3.5600 | 9,073,000 |
| 24 abr 2024 | 3.5300 | 3.7100 | 3.5100 | 3.5800 | 3.5800 | 6,967,000 |
| 23 abr 2024 | 3.7200 | 3.8200 | 3.4900 | 3.5000 | 3.5000 | 10,388,400 |
| 22 abr 2024 | 3.7100 | 3.8000 | 3.6100 | 3.7300 | 3.7300 | 8,217,000 |
| 19 abr 2024 | 3.7100 | 3.8400 | 3.5500 | 3.6900 | 3.6900 | 8,226,200 |
| 18 abr 2024 | 3.7100 | 3.8800 | 3.6400 | 3.7300 | 3.7300 | 9,740,400 |
| 17 abr 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6800 | 3.6800 | 9,649,800 |
| 16 abr 2024 | 3.4500 | 3.6000 | 3.4200 | 3.5800 | 3.5800 | 6,440,000 |
| 15 abr 2024 | 3.6700 | 3.7100 | 3.4000 | 3.4500 | 3.4500 | 11,913,600 |
| 12 abr 2024 | 3.8000 | 4.0500 | 3.5800 | 3.6400 | 3.6400 | 22,359,300 |
| 11 abr 2024 | 3.4500 | 3.7900 | 3.4400 | 3.7700 | 3.7700 | 18,557,900 |
| 10 abr 2024 | 3.3400 | 3.5200 | 3.2700 | 3.4400 | 3.4400 | 12,913,800 |
| 09 abr 2024 | 3.3300 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 7,599,600 |
| 08 abr 2024 | 3.3200 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 10,084,500 |
| 05 abr 2024 | 3.1600 | 3.3500 | 3.1500 | 3.3200 | 3.3200 | 7,926,000 |
| 04 abr 2024 | 3.2200 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 8,457,500 |
| 03 abr 2024 | 3.0900 | 3.2600 | 3.0500 | 3.2100 | 3.2100 | 13,239,100 |
| 02 abr 2024 | 3.1400 | 3.2600 | 3.0600 | 3.1000 | 3.1000 | 9,299,900 |
| 01 abr 2024 | 3.2700 | 3.3500 | 3.1500 | 3.1700 | 3.1700 | 7,247,800 |
| 28 mar 2024 | 3.3200 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 6,213,200 |
| 27 mar 2024 | 3.3100 | 3.3400 | 3.1800 | 3.3100 | 3.3100 | 10,654,700 |
| 26 mar 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 13,009,700 |
| 25 mar 2024 | 3.3000 | 3.3800 | 3.2400 | 3.2600 | 3.2600 | 8,643,000 |
| 22 mar 2024 | 3.3100 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 6,912,100 |
| 21 mar 2024 | 3.4800 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 13,955,700 |
| 20 mar 2024 | 3.2200 | 3.4900 | 3.1700 | 3.4400 | 3.4400 | 15,560,700 |
| 19 mar 2024 | 3.2400 | 3.4100 | 3.0600 | 3.2600 | 3.2600 | 16,555,600 |
| 18 mar 2024 | 3.3500 | 3.3800 | 3.0000 | 3.1800 | 3.1800 | 24,806,500 |
| 15 mar 2024 | 3.0000 | 3.4900 | 3.0000 | 3.3600 | 3.3600 | 111,586,500 |
| 14 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 13,757,000 |
| 13 mar 2024 | 1.8300 | 1.8500 | 1.6400 | 1.7500 | 1.7500 | 20,827,000 |
| 12 mar 2024 | 1.9300 | 2.2400 | 1.6900 | 1.8800 | 1.8800 | 61,220,100 |
| 11 mar 2024 | 2.2600 | 2.4400 | 2.0300 | 2.1400 | 2.1400 | 24,340,500 |
| 08 mar 2024 | 2.1000 | 2.2800 | 2.0800 | 2.2500 | 2.2500 | 9,010,500 |
| 07 mar 2024 | 2.1400 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 5,755,600 |
| 06 mar 2024 | 2.1200 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 10,839,700 |
| 05 mar 2024 | 2.0900 | 2.1900 | 2.0600 | 2.0900 | 2.0900 | 8,846,500 |
| 04 mar 2024 | 2.2600 | 2.2800 | 2.0700 | 2.0800 | 2.0800 | 8,210,000 |
| 01 mar 2024 | 2.0300 | 2.3000 | 2.0200 | 2.2600 | 2.2600 | 13,531,300 |
| 29 feb 2024 | 2.0200 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 9,275,100 |
| 28 feb 2024 | 2.1000 | 2.3200 | 1.9400 | 1.9500 | 1.9500 | 13,461,400 |
| 27 feb 2024 | 2.1000 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 11,051,000 |
| 26 feb 2024 | 1.9900 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 8,781,900 |
| 23 feb 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 3,796,400 |
| 22 feb 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 5,545,600 |
| 21 feb 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 5,338,500 |
| 20 feb 2024 | 2.0200 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 8,061,200 |
| 16 feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 6,368,400 |
| 15 feb 2024 | 2.1100 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 6,733,000 |
| 14 feb 2024 | 2.2000 | 2.2200 | 2.0800 | 2.1000 | 2.1000 | 7,863,600 |
| 13 feb 2024 | 2.3000 | 2.3400 | 2.0700 | 2.0700 | 2.0700 | 11,165,300 |
| 12 feb 2024 | 2.1000 | 2.4100 | 2.1000 | 2.3700 | 2.3700 | 18,952,000 |
| 09 feb 2024 | 1.9200 | 2.1200 | 1.9200 | 2.1100 | 2.1100 | 8,430,900 |
| 08 feb 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 4,353,900 |
| 07 feb 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 4,312,600 |
| 06 feb 2024 | 1.8200 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 5,979,300 |
| 05 feb 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 12,194,600 |
| 02 feb 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 7,643,100 |
| 01 feb 2024 | 1.9100 | 1.9700 | 1.8500 | 1.9200 | 1.9200 | 10,897,400 |
| 31 ene 2024 | 2.0300 | 2.0400 | 1.8400 | 1.8400 | 1.8400 | 11,845,600 |
| 30 ene 2024 | 2.0700 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 10,352,200 |
| 29 ene 2024 | 2.1700 | 2.1700 | 2.0200 | 2.1100 | 2.1100 | 7,856,000 |
| 26 ene 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 5,116,500 |
| 25 ene 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 4,408,400 |
| 24 ene 2024 | 2.1400 | 2.1600 | 2.0700 | 2.0800 | 2.0800 | 6,140,700 |
| 23 ene 2024 | 2.0400 | 2.1700 | 2.0400 | 2.1300 | 2.1300 | 8,756,400 |
| 22 ene 2024 | 1.9100 | 2.0500 | 1.9000 | 2.0400 | 2.0400 | 4,661,000 |
| 19 ene 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 3,025,400 |
| 18 ene 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,516,200 |
| 17 ene 2024 | 1.9600 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 4,379,600 |
| 16 ene 2024 | 2.0300 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 4,453,200 |
| 12 ene 2024 | 2.0600 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 2,860,500 |
| 11 ene 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0100 | 2.0100 | 5,675,100 |
| 10 ene 2024 | 2.1000 | 2.1900 | 2.0400 | 2.0800 | 2.0800 | 3,052,500 |
| 09 ene 2024 | 2.1100 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 5,317,100 |
| 08 ene 2024 | 2.0000 | 2.1600 | 1.9700 | 2.1500 | 2.1500 | 5,469,100 |
| 05 ene 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 4,818,500 |
| 04 ene 2024 | 2.0300 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 5,201,300 |
| 03 ene 2024 | 2.1400 | 2.1400 | 1.9900 | 2.0100 | 2.0100 | 6,953,600 |
| 02 ene 2024 | 2.1000 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 4,810,200 |
| 29 dic 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 4,268,000 |
| 28 dic 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 8,045,600 |
| 27 dic 2023 | 2.3400 | 2.3700 | 2.1500 | 2.1800 | 2.1800 | 9,663,100 |
| 26 dic 2023 | 2.3200 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 6,017,800 |
| 22 dic 2023 | 2.2500 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 4,686,100 |
| 21 dic 2023 | 2.2000 | 2.2600 | 2.1900 | 2.2400 | 2.2400 | 4,055,000 |
| 20 dic 2023 | 2.2600 | 2.3000 | 2.1400 | 2.1600 | 2.1600 | 6,332,900 |
| 19 dic 2023 | 2.2000 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 8,833,900 |
| 18 dic 2023 | 2.2500 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 4,894,100 |
| 15 dic 2023 | 2.2400 | 2.3200 | 2.1800 | 2.2500 | 2.2500 | 12,540,800 |
| 14 dic 2023 | 2.0900 | 2.2200 | 2.0600 | 2.2100 | 2.2100 | 9,862,400 |
| 13 dic 2023 | 1.9600 | 2.0900 | 1.9100 | 2.0900 | 2.0900 | 5,414,900 |
| 12 dic 2023 | 1.9500 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 3,733,700 |
| 11 dic 2023 | 2.0700 | 2.0700 | 1.8800 | 1.9300 | 1.9300 | 4,923,500 |
| 08 dic 2023 | 2.0700 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 3,455,200 |
| 07 dic 2023 | 2.0000 | 2.1100 | 1.9600 | 2.0900 | 2.0900 | 5,343,600 |
| 06 dic 2023 | 1.9800 | 2.0400 | 1.9400 | 1.9900 | 1.9900 | 6,168,400 |
| 05 dic 2023 | 1.8600 | 1.9800 | 1.8300 | 1.9600 | 1.9600 | 3,736,100 |
| 04 dic 2023 | 2.1000 | 2.1100 | 1.8300 | 1.8600 | 1.8600 | 13,194,400 |
| 01 dic 2023 | 1.9200 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 4,090,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.