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 (%)
Dec 31, 2010 4.896 4.915 4.820 4.903 1,619,933 -0.02(-0.43%)
Dec 30, 2010 4.972 5.019 4.896 4.924 1,024,660 -0.08(-1.51%)
Dec 29, 2010 4.991 5.057 4.924 5.000 1,024,726 +0.00(+0.00%)
Dec 28, 2010 5.066 5.095 4.972 5.000 1,770,435 -0.05(-0.94%)
Dec 27, 2010 4.735 5.085 4.726 5.047 2,714,798 +0.22(+4.50%)
Dec 23, 2010 4.811 4.830 4.755 4.830 1,435,831 +0.02(+0.39%)
Dec 22, 2010 4.868 4.877 4.792 4.811 1,368,108 -0.05(-0.97%)
Dec 21, 2010 4.820 4.887 4.745 4.858 2,704,283 +0.06(+1.18%)
Dec 20, 2010 4.707 4.830 4.679 4.802 3,214,868 +0.09(+2.01%)
Dec 17, 2010 4.631 4.709 4.584 4.707 5,310,395 +0.09(+2.05%)
Dec 16, 2010 4.594 4.660 4.537 4.612 2,061,244 +0.05(+1.04%)
Dec 15, 2010 4.527 4.631 4.490 4.565 3,328,130 +0.05(+1.05%)
Dec 14, 2010 4.537 4.584 4.490 4.518 2,015,847 +0.01(+0.21%)
Dec 13, 2010 4.650 4.660 4.490 4.509 2,324,295 -0.09(-2.05%)
Dec 10, 2010 4.499 4.631 4.490 4.603 4,343,841 +0.14(+3.18%)
Dec 09, 2010 4.650 4.669 4.461 4.461 6,185,375 -0.13(-2.88%)
Dec 08, 2010 4.764 4.792 4.575 4.594 7,060,487 -0.13(-2.80%)
Dec 07, 2010 4.943 4.962 4.726 4.726 19,850,048 -1.06(-18.30%)
Dec 06, 2010 5.766 5.992 5.737 5.785 3,008,152 +0.10(+1.83%)
Dec 03, 2010 5.539 5.709 5.529 5.681 838,487 +0.09(+1.52%)
Dec 02, 2010 5.671 5.728 5.567 5.595 986,024 -0.04(-0.67%)
Dec 01, 2010 5.454 5.681 5.416 5.633 2,004,657 +0.25(+4.56%)
Nov 30, 2010 5.312 5.425 5.246 5.388 1,139,696 +0.03(+0.53%)
Nov 29, 2010 5.406 5.435 5.302 5.359 624,455 -0.01(-0.18%)
Nov 26, 2010 5.435 5.463 5.369 5.369 211,100 -0.10(-1.90%)
Nov 24, 2010 5.406 5.473 5.473 5.473 661,975 +0.10(+1.94%)
Nov 23, 2010 5.425 5.454 5.321 5.369 747,501 -0.15(-2.74%)
Nov 22, 2010 5.435 5.577 5.435 5.520 824,291 +0.09(+1.57%)
Nov 19, 2010 5.444 5.454 5.359 5.435 697,331 -0.04(-0.69%)
Nov 18, 2010 5.425 5.558 5.331 5.473 1,370,903 +0.12(+2.30%)
Nov 17, 2010 5.491 5.491 5.302 5.350 726,178 -0.03(-0.53%)
Nov 16, 2010 5.482 5.529 5.317 5.378 1,349,991 -0.09(-1.71%)
Nov 15, 2010 5.577 5.614 5.444 5.472 880,994 -0.07(-1.21%)
Nov 12, 2010 5.690 5.709 5.501 5.539 1,368,454 -0.21(-3.62%)
Nov 11, 2010 5.671 5.888 5.586 5.747 3,772,237 +0.26(+4.83%)
Nov 10, 2010 5.397 5.482 5.293 5.482 1,077,601 +0.12(+2.29%)
Nov 09, 2010 5.482 5.558 5.340 5.359 1,257,665 -0.09(-1.73%)
Nov 08, 2010 5.293 5.482 5.227 5.454 1,155,649 +0.16(+3.04%)
Nov 05, 2010 5.331 5.388 5.227 5.293 701,682 -0.02(-0.36%)
Nov 04, 2010 5.312 5.359 5.255 5.312 1,398,892 +0.07(+1.26%)
Nov 03, 2010 5.321 5.321 5.180 5.246 675,183 -0.06(-1.07%)
Nov 02, 2010 5.236 5.359 5.151 5.302 1,718,374 +0.16(+3.12%)
Nov 01, 2010 5.321 5.340 5.104 5.142 1,441,073 -0.13(-2.51%)
Oct 29, 2010 5.359 5.425 5.246 5.274 1,177,688 -0.10(-1.93%)
Oct 28, 2010 5.501 5.501 5.340 5.378 1,353,293 -0.09(-1.73%)
Oct 27, 2010 5.501 5.583 5.388 5.473 744,816 -0.11(-2.03%)
Oct 25, 2010 5.463 5.614 5.425 5.586 1,066,756 +0.16(+2.96%)
Oct 22, 2010 5.454 5.473 5.373 5.425 570,996 -0.01(-0.17%)
Oct 21, 2010 5.520 5.605 5.369 5.435 1,290,359 -0.03(-0.52%)
Oct 20, 2010 5.510 5.581 5.435 5.463 961,245 -0.03(-0.52%)
Oct 19, 2010 5.529 5.671 5.463 5.491 1,318,158 -0.09(-1.69%)
Oct 18, 2010 5.624 5.699 5.548 5.586 1,179,834 -0.04(-0.67%)
Oct 15, 2010 5.539 5.690 5.454 5.624 2,297,281 +0.18(+3.30%)
Oct 14, 2010 5.718 5.757 5.406 5.444 2,871,980 -0.26(-4.64%)
Oct 13, 2010 5.964 6.049 5.633 5.709 5,347,415 -0.31(-5.18%)
Oct 12, 2010 5.558 6.030 5.463 6.021 9,687,210 +0.66(+12.35%)
Oct 11, 2010 5.217 5.425 5.198 5.359 3,527,247 +0.32(+6.38%)
Oct 08, 2010 4.981 5.076 4.934 5.038 617,445 +0.06(+1.14%)
Oct 07, 2010 5.085 5.127 4.962 4.981 530,177 -0.05(-0.94%)
Oct 06, 2010 5.104 5.123 5.009 5.028 681,439 -0.07(-1.30%)
Oct 05, 2010 5.142 5.170 4.991 5.095 1,354,008 +0.21(+4.26%)
Oct 04, 2010 5.113 5.161 4.887 4.887 1,117,318 -0.26(-5.14%)
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.