Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geron Corp (NQ: GERN )

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.667 3.781 3.422 3.733 2,601,924 +0.02(+0.51%)
Oct 30, 2013 3.648 3.828 3.648 3.715 1,700,088 +0.00(+0.00%)
Oct 29, 2013 3.894 3.951 3.601 3.715 0 -0.16(-4.15%)
Oct 28, 2013 3.894 3.962 3.681 3.875 0 -0.02(-0.49%)
Oct 25, 2013 4.234 4.234 3.819 3.894 0 -0.25(-5.94%)
Oct 24, 2013 4.074 4.279 3.989 4.140 2,446,237 +0.09(+2.10%)
Oct 23, 2013 3.989 4.159 3.837 4.055 2,585,735 +0.07(+1.78%)
Oct 22, 2013 3.979 4.178 3.866 3.984 2,977,037 +0.06(+1.57%)
Oct 21, 2013 4.064 4.513 3.894 3.922 6,941,052 -0.12(-3.04%)
Oct 18, 2013 4.168 4.206 3.922 4.045 2,704,875 -0.04(-0.93%)
Oct 17, 2013 3.970 4.242 3.733 4.083 7,100,727 -0.04(-0.92%)
Oct 16, 2013 3.091 4.367 3.062 4.121 24,025,814 +1.17(+39.74%)
Oct 15, 2013 2.977 3.185 2.826 2.949 2,831,478 +0.04(+1.30%)
Oct 14, 2013 2.873 2.968 2.845 2.911 1,528,606 +0.00(+0.00%)
Oct 11, 2013 2.902 3.072 2.807 2.911 0 +0.05(+1.65%)
Oct 10, 2013 2.817 3.119 2.807 2.864 2,337,646 +0.10(+3.77%)
Oct 09, 2013 2.741 2.788 2.590 2.760 0 +0.02(+0.69%)
Oct 08, 2013 3.157 3.185 2.505 2.741 5,466,055 -0.43(-13.43%)
Oct 07, 2013 3.119 3.251 2.977 3.166 0 +0.00(+0.00%)
Oct 04, 2013 2.987 3.195 2.977 3.166 1,824,718 +0.17(+5.68%)
Oct 03, 2013 3.204 3.318 2.930 2.996 2,458,683 -0.22(-6.76%)
Oct 02, 2013 3.081 3.299 3.081 3.214 2,410,820 +0.08(+2.41%)
Oct 01, 2013 3.129 3.459 2.958 3.138 3,569,898 -0.03(-0.90%)
Sep 30, 2013 3.403 3.403 3.129 3.166 0 -0.33(-9.46%)
Sep 27, 2013 3.166 3.733 3.166 3.497 0 +0.33(+10.45%)
Sep 26, 2013 2.940 3.270 2.940 3.166 2,496,488 +0.22(+7.37%)
Sep 25, 2013 3.015 3.110 2.916 2.949 2,246,258 -0.09(-3.11%)
Sep 24, 2013 2.968 3.214 2.713 3.043 5,597,502 +0.05(+1.74%)
Sep 23, 2013 2.335 3.006 2.325 2.991 6,521,009 +0.66(+28.14%)
Sep 20, 2013 2.533 2.533 2.325 2.335 0 -0.17(-6.79%)
Sep 19, 2013 2.590 2.599 2.382 2.505 2,298,409 -0.03(-1.12%)
Sep 18, 2013 2.193 2.599 2.127 2.533 0 +0.35(+16.02%)
Sep 17, 2013 2.136 2.212 1.985 2.183 0 +0.06(+2.67%)
Sep 16, 2013 1.957 2.183 1.919 2.127 3,303,027 +0.25(+13.06%)
Sep 13, 2013 1.843 1.918 1.758 1.881 0 +0.07(+3.65%)
Sep 12, 2013 1.777 1.947 1.730 1.815 0 +0.10(+6.08%)
Sep 11, 2013 1.560 1.749 1.531 1.711 0 +0.15(+9.70%)
Sep 10, 2013 1.597 1.607 1.504 1.560 651,503 -0.01(-0.60%)
Sep 09, 2013 1.456 1.578 1.456 1.569 937,526 +0.11(+7.79%)
Sep 06, 2013 1.446 1.493 1.389 1.456 0 +0.02(+1.32%)
Sep 05, 2013 1.418 1.437 1.399 1.437 292,253 +0.02(+1.33%)
Sep 04, 2013 1.408 1.437 1.408 1.418 0 +0.01(+0.67%)
Sep 03, 2013 1.380 1.408 1.361 1.408 0 +0.06(+4.20%)
Aug 30, 2013 1.418 1.418 1.352 1.352 0 -0.08(-5.30%)
Aug 29, 2013 1.380 1.456 1.380 1.427 387,037 +0.04(+2.72%)
Aug 28, 2013 1.352 1.418 1.352 1.389 357,020 +0.04(+2.80%)
Aug 27, 2013 1.399 1.418 1.342 1.352 436,199 -0.07(-4.67%)
Aug 26, 2013 1.437 1.437 1.408 1.418 0 -0.02(-1.32%)
Aug 23, 2013 1.399 1.437 1.380 1.437 0 +0.04(+2.70%)
Aug 22, 2013 1.380 1.418 1.352 1.399 242,496 +0.03(+2.07%)
Aug 21, 2013 1.333 1.389 1.323 1.371 295,785 +0.04(+2.84%)
Aug 20, 2013 1.333 1.352 1.323 1.333 272,700 +0.01(+0.71%)
Aug 19, 2013 1.361 1.408 1.323 1.323 331,454 -0.02(-1.41%)
Aug 16, 2013 1.333 1.437 1.333 1.342 0 +0.01(+0.71%)
Aug 15, 2013 1.399 1.404 1.333 1.333 532,305 -0.07(-4.73%)
Aug 14, 2013 1.474 1.474 1.380 1.399 526,439 -0.07(-4.52%)
Aug 13, 2013 1.503 1.531 1.437 1.465 1,015,711 -0.02(-1.27%)
Aug 12, 2013 1.503 1.560 1.437 1.484 2,175,366 +0.08(+5.37%)
Aug 09, 2013 1.446 1.588 1.380 1.408 4,692,945 +0.20(+16.41%)
Aug 08, 2013 1.229 1.257 1.200 1.210 540,218 -0.02(-1.54%)
Aug 07, 2013 1.267 1.267 1.200 1.229 468,815 -0.05(-3.70%)
Aug 06, 2013 1.276 1.304 1.248 1.276 420,047 -0.01(-0.74%)
Aug 05, 2013 1.323 1.323 1.276 1.285 275,790 -0.03(-2.16%)
Aug 02, 2013 1.238 1.342 1.238 1.314 575,979 +0.06(+4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.