Premium
Geron Corp (GERN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 4.62962962963 | 1.62 | 1.81 | 1.61 | 12241786 | 1.71985804 | CS |
| 4 | -0.905 | -34.8076923077 | 2.6 | 2.66 | 1.4601 | 19334130 | 1.81167384 | CS |
| 12 | -1.605 | -48.6363636364 | 3.3 | 3.68 | 1.4601 | 15520860 | 2.48665839 | CS |
| 26 | -2.985 | -63.7820512821 | 4.68 | 4.825 | 1.4601 | 11649225 | 3.14030885 | CS |
| 52 | -1.545 | -47.6851851852 | 3.24 | 5.34 | 1.4601 | 11052924 | 3.65672562 | CS |
| 156 | 0.445 | 35.6 | 1.25 | 5.34 | 1.17 | 7540803 | 3.02408876 | CS |
| 260 | 0.835 | 97.0930232558 | 0.86 | 5.34 | 0.83 | 5838148 | 2.70750213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 1.73 | -0.01 | -0.57 | 1.72 | 1.76 | 1.67 | 9272883 |
| 1742250900 | 1.74 | 0.1 | 6.10 | 1.6399999 | 1.75 | 1.62 | 13378394 |
| 1741991700 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.725 | 1.61 | 8621326 |
| 1741905300 | 1.67 | -0.1 | -5.65 | 1.77 | 1.81 | 1.65 | 11827043 |
| 1741818900 | 1.77 | 0.17 | 10.63 | 1.62 | 1.79 | 1.59 | 19309563 |
| 1741732500 | 1.6 | -0.01 | -0.62 | 1.59 | 1.65 | 1.57 | 14061973 |
| 1741646100 | 1.61 | -0.12 | -6.94 | 1.7 | 1.75 | 1.57 | 16981880 |
| 1741390500 | 1.73 | 0.01 | 0.58 | 1.71 | 1.8 | 1.6825 | 14615200 |
| 1741304100 | 1.72 | 0.04 | 2.38 | 1.65 | 1.77 | 1.635 | 18601134 |
| 1741217700 | 1.68 | 0.02 | 1.20 | 1.6399999 | 1.726 | 1.6299999 | 17802938 |
| 1741131300 | 1.66 | -0.05 | -2.92 | 1.7 | 1.705 | 1.62 | 16933440 |
| 1741044900 | 1.71 | -0.05 | -2.84 | 1.84 | 1.9099 | 1.7 | 26506288 |
| 1740785700 | 1.76 | 0.02 | 1.15 | 1.74 | 1.79 | 1.7 | 12909948 |
| 1740699300 | 1.74 | 0.13 | 8.07 | 1.6 | 1.82 | 1.57 | 30103836 |
| 1740612900 | 1.61 | -0.76 | -32.07 | 1.73 | 1.775 | 1.4601 | 93365825 |
| 1740526500 | 2.37 | -0.02 | -0.84 | 2.37 | 2.42 | 2.32 | 16195102 |
| 1740440100 | 2.39 | -0.18 | -7.00 | 2.56 | 2.5756 | 2.375 | 18436404 |
| 1740180900 | 2.57 | -0.06 | -2.28 | 2.6349999 | 2.66 | 2.555 | 8957659 |
| 1740094500 | 2.63 | 0.09 | 3.54 | 2.54 | 2.65 | 2.49 | 10986518 |
| 1740008100 | 2.54 | -0.09 | -3.42 | 2.6 | 2.63 | 2.52 | 11994491 |
| 1739921700 | 2.63 | 0.07 | 2.73 | 2.54 | 2.68 | 2.54 | 17129665 |
| 1739576100 | 2.56 | -0.23 | -8.24 | 2.8 | 2.835 | 2.52 | 23217668 |
| 1739489700 | 2.79 | 0 | 0.00 | 2.81 | 2.83 | 2.73 | 12497484 |
| 1739403300 | 2.79 | 0 | 0.00 | 2.73 | 2.82 | 2.7 | 14990406 |
| 1739316900 | 2.79 | -0.03 | -1.06 | 2.79 | 2.83 | 2.75 | 8976574 |
| 1739230500 | 2.82 | -0.11 | -3.75 | 2.92 | 2.96 | 2.7599999 | 20334246 |
| 1738971300 | 2.93 | 0 | 0.00 | 2.94 | 2.96 | 2.84 | 10486649 |
| 1738884900 | 2.93 | -0.09 | -2.98 | 3.025 | 3.0299999 | 2.915 | 6999468 |
| 1738798500 | 3.02 | 0.11 | 3.78 | 2.91 | 3.09 | 2.88 | 16987286 |
| 1738712100 | 2.91 | 0.06 | 2.11 | 2.85 | 2.94 | 2.82 | 11473660 |
| 1738625700 | 2.85 | -0.02 | -0.70 | 2.81 | 2.92 | 2.7799999 | 19331868 |
| 1738366500 | 2.87 | -0.01 | -0.35 | 2.88 | 2.95 | 2.85 | 10667779 |
| 1738280100 | 2.88 | -0.01 | -0.35 | 2.89 | 2.92 | 2.79 | 10016287 |
| 1738193700 | 2.89 | -0.11 | -3.67 | 2.99 | 3.04 | 2.86 | 10542732 |
| 1738107300 | 3 | 0.04 | 1.35 | 2.95 | 3.04 | 2.92 | 7338610 |
| 1738020900 | 2.96 | -0.05 | -1.66 | 3 | 3.09 | 2.92 | 6601752 |
| 1737761700 | 3.0099999 | 0.02 | 0.67 | 3.02 | 3.12 | 2.98 | 6673446 |
| 1737675300 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1737588900 | 2.99 | 0.03 | 1.01 | 2.98 | 3.0299999 | 2.95 | 5360062 |
| 1737502500 | 2.96 | 0.07 | 2.42 | 2.95 | 3 | 2.895 | 6208837 |
| 1737156900 | 2.89 | -0.03 | -1.03 | 2.92 | 2.985 | 2.85 | 8637971 |
| 1737070500 | 2.92 | -0.09 | -2.99 | 2.99 | 3.0299999 | 2.91 | 6005786 |
| 1736984100 | 3.0099999 | 0.07 | 2.38 | 3.0099999 | 3.09 | 2.96 | 6595016 |
| 1736897700 | 2.94 | -0.04 | -1.34 | 3.0099999 | 3.09 | 2.87 | 12409557 |
| 1736811300 | 2.98 | -0.19 | -5.99 | 3.1 | 3.102 | 2.8 | 23394348 |
| 1736552100 | 3.17 | -0.25 | -7.31 | 3.38 | 3.45 | 3.15 | 17976150 |
| 1736379300 | 3.42 | 0.02 | 0.59 | 3.39 | 3.46 | 3.36 | 8038502 |
| 1736292900 | 3.4 | -0.03 | -0.87 | 3.43 | 3.495 | 3.37 | 7210376 |
| 1736206500 | 3.43 | -0.14 | -3.92 | 3.55 | 3.59 | 3.37 | 16887629 |
| 1735947300 | 3.57 | -0.03 | -0.83 | 3.66 | 3.68 | 3.54 | 17795466 |
| 1735860900 | 3.6 | 0.06 | 1.69 | 3.57 | 3.63 | 3.53 | 11319460 |
| 1735688100 | 3.54 | 0.14 | 4.12 | 3.41 | 3.57 | 3.4 | 14034887 |
| 1735601700 | 3.4 | 0.05 | 1.49 | 3.34 | 3.425 | 3.23 | 23762341 |
| 1735342500 | 3.35 | 0.05 | 1.52 | 3.29 | 3.4 | 3.2 | 34020713 |
| 1735256100 | 3.3 | -0.04 | -1.20 | 3.3 | 3.335 | 3.2599999 | 20869771 |
| 1735077840 | 3.34 | 0 | 0.00 | 3.34 | 3.35 | 3.2799999 | 5595677 |
| 1734996900 | 3.34 | -0.15 | -4.30 | 3.49 | 3.5 | 3.3 | 18863530 |
| 1734737700 | 3.49 | -0.17 | -4.64 | 3.61 | 3.685 | 3.455 | 26317991 |
| 1734651300 | 3.66 | -0.11 | -2.92 | 3.78 | 3.8 | 3.65 | 8397597 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
