Hot Features
프리미엄
Geron Corp (GERN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -6.22775800712 | 2.81 | 2.835 | 2.52 | 16209827 | 2.61912475 | CS |
| 4 | -0.385 | -12.7483443709 | 3.02 | 3.12 | 2.52 | 12570004 | 2.81370371 | CS |
| 12 | -1.535 | -36.8105515588 | 4.17 | 4.21 | 2.52 | 11650406 | 3.21850076 | CS |
| 26 | -1.775 | -40.2494331066 | 4.41 | 4.825 | 2.52 | 9733232 | 3.73567667 | CS |
| 52 | 0.615 | 30.4455445545 | 2.02 | 5.34 | 1.64 | 11070306 | 3.74894893 | CS |
| 156 | 1.615 | 158.333333333 | 1.02 | 5.34 | 1 | 7122249 | 3.09922862 | CS |
| 260 | 1.325 | 101.145038168 | 1.31 | 5.34 | 0.75 | 5598970 | 2.7502551 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734564900 | 3.77 | -0.16 | -4.07 | 3.95 | 3.99 | 3.72 | 7684225 |
| 1734478500 | 3.93 | 0.12 | 3.15 | 3.81 | 4 | 3.77 | 8190397 |
| 1734392100 | 3.81 | -0.05 | -1.30 | 3.87 | 3.87 | 3.76 | 10754151 |
| 1734132900 | 3.86 | -0.06 | -1.53 | 3.98 | 4 | 3.75 | 11290201 |
| 1734046500 | 3.92 | -0.06 | -1.51 | 3.98 | 4.01 | 3.83 | 10761363 |
| 1733960100 | 3.98 | -0.01 | -0.25 | 3.98 | 4.05 | 3.93 | 5925721 |
| 1733873700 | 3.99 | 0.01 | 0.25 | 3.98 | 4.005 | 3.92 | 5142544 |
| 1733787300 | 3.98 | 0.05 | 1.27 | 3.93 | 4.085 | 3.9 | 7537107 |
| 1733528100 | 3.93 | -0.05 | -1.26 | 3.98 | 4.03 | 3.91 | 3498701 |
| 1733441700 | 3.98 | -0.02 | -0.50 | 3.98 | 4.0599999 | 3.94 | 6362423 |
| 1733355300 | 4 | 0.05 | 1.27 | 3.95 | 4.075 | 3.91 | 3411101 |
| 1733268900 | 3.95 | -0.09 | -2.23 | 4 | 4.0199999 | 3.9 | 3126157 |
| 1733182500 | 4.04 | -0.08 | -1.94 | 4.1 | 4.115 | 4 | 4312967 |
| 1732917840 | 4.12 | -0.05 | -1.20 | 4.17 | 4.21 | 4.04 | 3512728 |
| 1732750500 | 4.17 | 0.11 | 2.71 | 4.0599999 | 4.205 | 4 | 6472425 |
| 1732664100 | 4.0599999 | -0.04 | -0.98 | 4.01 | 4.11 | 4.01 | 3780374 |
| 1732577700 | 4.1 | 0.03 | 0.74 | 4.1 | 4.2 | 4.08 | 7581796 |
| 1732318500 | 4.07 | 0.05 | 1.24 | 3.98 | 4.105 | 3.96 | 6848085 |
| 1732232100 | 4.0199999 | 0.03 | 0.75 | 4.04 | 4.05 | 3.96 | 6806664 |
| 1732145700 | 3.99 | 0.2 | 5.28 | 3.76 | 4 | 3.725 | 9507822 |
