ストックスクリーナーアプリを入手
3.49
4.64%
-0.17
Geron Corp (GERN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.69 | $3.46 | $0.23 | 24,930,677.0 | -4.64% |
| 2024-12-19 | $3.80 | $3.65 | $0.15 | 8,323,400.0 | -2.92% |
| 2024-12-18 | $3.99 | $3.72 | $0.27 | 6,999,247.0 | -4.07% |
| 2024-12-17 | $4.00 | $3.77 | $0.23 | 8,003,222.0 | +3.15% |
| 2024-12-16 | $3.87 | $3.76 | $0.11 | 8,700,380.0 | -1.30% |
| 2024-12-13 | $4.00 | $3.75 | $0.25 | 11,004,039.0 | -1.53% |
| 2024-12-12 | $4.01 | $3.83 | $0.18 | 10,706,758.0 | -1.51% |
| 2024-12-11 | $4.05 | $3.93 | $0.12 | 5,694,585.0 | -0.25% |
| 2024-12-10 | $4.00 | $3.92 | $0.085 | 5,103,175.0 | +0.25% |
| 2024-12-09 | $4.08 | $3.90 | $0.185 | 7,504,112.0 | +1.27% |
| 2024-12-06 | $4.03 | $3.91 | $0.12 | 3,431,509.0 | -1.26% |
| 2024-12-05 | $4.06 | $3.94 | $0.12 | 6,306,631.0 | -0.50% |
| 2024-12-04 | $4.08 | $3.91 | $0.165 | 3,368,205.0 | +1.27% |
| 2024-12-03 | $4.02 | $3.90 | $0.12 | 3,071,244.0 | -2.23% |
| 2024-12-02 | $4.12 | $4.00 | $0.115 | 4,249,638.0 | -1.94% |
| 2024-11-29 | $4.20 | $4.04 | $0.16 | 3,458,700.0 | -1.20% |
| 2024-11-27 | $4.21 | $4.00 | $0.205 | 6,407,632.0 | +2.71% |
| 2024-11-26 | $4.11 | $4.01 | $0.10 | 3,740,701.0 | -0.98% |
| 2024-11-25 | $4.20 | $4.08 | $0.12 | 7,548,210.0 | +0.74% |
| 2024-11-22 | $4.11 | $3.96 | $0.145 | 6,786,355.0 | +1.24% |
Geron Corp (GERN) 株の年ごとの株価履歴
この詳細な分析では、Geron Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGERN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Geron Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のGeron Corp (GERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.12 | $3.46 | $0.66 | 142,327,499.0 | -15.29% |
| 2024-11 | $4.50 | $3.60 | $0.90 | 201,581,227.0 | +0.24% |
| 2024-10 | $4.55 | $3.87 | $0.676 | 150,833,500.0 | -9.47% |
| 2024-09 | $4.83 | $4.21 | $0.615 | 172,734,890.0 | -4.42% |
| 2024-08 | $4.89 | $4.15 | $0.74 | 194,162,839.0 | +0.21% |
| 2024-07 | $5.06 | $4.16 | $0.90 | 197,933,454.0 | +11.79% |
| 2024-06 | $5.34 | $3.63 | $1.71 | 337,550,687.0 | +19.44% |
| 2024-05 | $4.21 | $3.23 | $0.98 | 158,966,766.0 | -9.67% |
| 2024-04 | $4.30 | $3.05 | $1.25 | 238,577,309.0 | +19.09% |
| 2024-03 | $3.50 | $1.64 | $1.86 | 387,143,249.0 | +65.00% |
| 2024-02 | $2.41 | $1.80 | $0.606 | 170,051,921.0 | +8.70% |
| 2024-01 | $2.23 | $1.84 | $0.39 | 113,586,444.0 | -12.80% |
2023年のGeron Corp (GERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.37 | $1.83 | $0.54 | 124,049,960.0 | +9.33% |
| 2023-11 | $2.07 | $1.68 | $0.39 | 97,797,962.0 | +1.58% |
| 2023-10 | $2.12 | $1.73 | $0.395 | 119,004,599.0 | -10.38% |
| 2023-09 | $2.65 | $2.08 | $0.575 | 120,994,668.0 | -12.76% |
| 2023-08 | $3.25 | $2.21 | $1.04 | 128,034,110.0 | -25.00% |
| 2023-07 | $3.41 | $2.96 | $0.45 | 57,275,236.0 | +0.93% |
| 2023-06 | $3.73 | $2.92 | $0.815 | 171,264,007.0 | -1.83% |
| 2023-05 | $3.53 | $2.44 | $1.08 | 125,099,214.0 | +32.93% |
| 2023-04 | $2.71 | $1.95 | $0.76 | 117,336,807.0 | +13.36% |
| 2023-03 | $2.93 | $2.12 | $0.81 | 129,304,683.0 | -21.94% |
| 2023-02 | $3.42 | $2.60 | $0.8136 | 87,818,174.0 | -15.76% |
| 2023-01 | $3.84 | $2.34 | $1.50 | 347,474,302.0 | +36.36% |
2022年のGeron Corp (GERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.45 | $1.99 | $0.46 | 105,390,467.0 | +4.31% |
| 2022-11 | $2.41 | $1.96 | $0.45 | 64,125,034.0 | +4.50% |
| 2022-10 | $2.50 | $2.04 | $0.465 | 75,313,403.0 | -5.13% |
| 2022-09 | $3.06 | $2.19 | $0.87 | 84,920,885.0 | -11.36% |
| 2022-08 | $2.67 | $1.84 | $0.83 | 108,682,754.0 | +38.95% |
| 2022-07 | $2.00 | $1.55 | $0.45 | 47,850,412.0 | +22.58% |
| 2022-06 | $1.55 | $1.18 | $0.37 | 60,109,246.0 | +12.32% |
| 2022-05 | $1.57 | $1.21 | $0.36 | 49,406,577.0 | -2.13% |
| 2022-04 | $1.68 | $1.35 | $0.33 | 46,421,442.0 | +3.68% |
| 2022-03 | $1.63 | $1.01 | $0.62 | 61,839,495.0 | +24.77% |
| 2022-02 | $1.15 | $0.9899 | $0.1601 | 36,081,467.0 | -2.68% |
| 2022-01 | $1.31 | $0.9904 | $0.3196 | 42,935,776.0 | -8.20% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):