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 (%)
Nov 30, 2007 6.125 6.238 6.068 6.115 799,217 +0.08(+1.25%)
Nov 29, 2007 6.106 6.229 6.030 6.040 728,273 -0.10(-1.69%)
Nov 28, 2007 6.011 6.267 5.879 6.144 1,674,040 +0.26(+4.50%)
Nov 27, 2007 5.605 5.898 5.595 5.879 1,353,955 +0.28(+5.07%)
Nov 26, 2007 5.926 5.945 5.577 5.595 1,222,294 -0.26(-4.36%)
Nov 23, 2007 5.964 5.974 5.756 5.851 559,314 +0.03(+0.49%)
Nov 21, 2007 6.134 6.153 5.737 5.822 1,442,413 -0.17(-2.84%)
Nov 20, 2007 6.371 6.427 5.775 5.992 1,656,357 -0.39(-6.07%)
Nov 19, 2007 6.427 6.484 6.163 6.380 977,364 -0.11(-1.75%)
Nov 16, 2007 6.645 6.692 6.389 6.493 864,087 -0.15(-2.28%)
Nov 15, 2007 6.503 6.938 6.446 6.645 1,424,774 +0.11(+1.74%)
Nov 14, 2007 6.711 6.711 6.493 6.531 637,575 -0.15(-2.26%)
Nov 13, 2007 6.635 6.711 6.456 6.682 663,968 +0.08(+1.14%)
Nov 12, 2007 6.701 6.824 6.569 6.607 827,668 -0.15(-2.24%)
Nov 09, 2007 6.711 6.796 6.616 6.758 806,053 -0.04(-0.56%)
Nov 08, 2007 6.616 6.871 6.389 6.796 1,250,157 +0.19(+2.86%)
Nov 07, 2007 6.749 6.947 6.607 6.607 959,306 -0.12(-1.83%)
Nov 06, 2007 6.834 6.871 6.645 6.730 1,039,945 -0.11(-1.66%)
Nov 05, 2007 6.900 6.966 6.749 6.843 806,796 -0.10(-1.50%)
Nov 02, 2007 6.834 6.975 6.805 6.947 766,854 +0.11(+1.66%)
Nov 01, 2007 7.127 7.127 6.805 6.834 1,446,866 -0.39(-5.37%)
Oct 31, 2007 6.853 7.316 6.853 7.221 1,157,955 +0.33(+4.80%)
Oct 30, 2007 7.042 7.108 6.853 6.890 423,873 -0.18(-2.54%)
Oct 29, 2007 7.070 7.136 7.013 7.070 457,190 +0.03(+0.40%)
Oct 26, 2007 6.975 7.042 6.844 7.042 678,320 +0.18(+2.62%)
Oct 25, 2007 7.013 7.042 6.805 6.862 630,641 -0.14(-2.02%)
Oct 24, 2007 7.051 7.060 6.843 7.004 526,596 -0.11(-1.59%)
Oct 23, 2007 7.079 7.145 6.994 7.117 456,199 +0.10(+1.48%)
Oct 22, 2007 6.862 7.060 6.730 7.013 553,334 +0.09(+1.23%)
Oct 19, 2007 7.259 7.259 6.900 6.928 1,257,451 -0.34(-4.68%)
Oct 18, 2007 7.325 7.401 7.240 7.268 495,935 -0.09(-1.16%)
Oct 17, 2007 7.410 7.486 7.250 7.354 801,027 +0.00(+0.00%)
Oct 16, 2007 7.372 7.467 7.278 7.354 936,669 -0.06(-0.77%)
Oct 15, 2007 7.561 7.703 7.372 7.410 1,234,598 -0.15(-2.00%)
Oct 12, 2007 7.306 7.590 7.306 7.561 983,286 +0.22(+2.96%)
Oct 11, 2007 7.703 7.741 7.325 7.344 1,504,317 -0.36(-4.66%)
Oct 10, 2007 7.722 7.845 7.637 7.703 923,129 -0.04(-0.49%)
Oct 09, 2007 7.646 7.750 7.571 7.741 828,846 +0.09(+1.11%)
Oct 08, 2007 7.561 7.656 7.486 7.656 471,792 +0.04(+0.50%)
Oct 05, 2007 7.571 7.656 7.391 7.618 995,879 +0.24(+3.20%)
Oct 04, 2007 7.561 7.561 7.259 7.382 607,637 -0.08(-1.01%)
Oct 03, 2007 7.287 7.646 7.268 7.457 1,347,209 +0.20(+2.73%)
Oct 02, 2007 7.268 7.372 7.193 7.259 788,232 +0.05(+0.66%)
Oct 01, 2007 6.947 7.212 6.947 7.212 900,033 +0.29(+4.24%)
Sep 28, 2007 7.051 7.117 6.900 6.919 582,420 -0.17(-2.40%)
Sep 27, 2007 7.089 7.089 6.994 7.089 353,876 +0.01(+0.13%)
Sep 26, 2007 7.042 7.089 6.985 7.079 647,406 +0.07(+0.94%)
Sep 25, 2007 6.975 7.127 6.928 7.013 544,854 +0.01(+0.13%)
Sep 24, 2007 7.042 7.069 6.957 7.004 1,011,399 +0.05(+0.68%)
Sep 21, 2007 7.060 7.193 6.957 6.957 2,395,098 -0.03(-0.41%)
Sep 20, 2007 7.089 7.268 6.957 6.985 667,059 -0.12(-1.73%)
Sep 19, 2007 7.079 7.117 6.938 7.108 652,050 +0.05(+0.67%)
Sep 18, 2007 6.730 7.060 6.730 7.060 1,060,462 +0.34(+5.06%)
Sep 17, 2007 6.777 6.805 6.711 6.720 338,885 -0.07(-0.97%)
Sep 14, 2007 6.758 6.834 6.730 6.786 557,471 -0.07(-0.97%)
Sep 13, 2007 6.824 6.919 6.739 6.853 610,001 +0.05(+0.69%)
Sep 12, 2007 6.957 6.985 6.767 6.805 590,765 -0.19(-2.70%)
Sep 11, 2007 6.985 6.994 6.871 6.994 492,260 +0.06(+0.82%)
Sep 10, 2007 7.079 7.079 6.711 6.938 809,939 +0.03(+0.41%)
Sep 07, 2007 6.853 6.947 6.805 6.909 703,838 -0.06(-0.81%)
Sep 06, 2007 6.966 7.032 6.900 6.966 456,945 +0.01(+0.14%)
Sep 05, 2007 6.975 7.023 6.900 6.957 603,673 -0.08(-1.08%)
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.