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

Geron Corp (NQ: GERN )

3.790 +0.230 (+6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2010 5.104 5.359 4.962 5.321 5,347,475 +0.78(+17.29%)
Jul 29, 2010 4.603 4.612 4.442 4.537 514,987 +0.00(+0.00%)
Jul 28, 2010 4.783 4.802 4.537 4.537 515,676 -0.28(-5.88%)
Jul 27, 2010 4.839 4.905 4.745 4.820 589,437 -0.01(-0.20%)
Jul 26, 2010 4.707 4.868 4.601 4.830 653,238 +0.15(+3.23%)
Jul 23, 2010 4.461 4.698 4.433 4.679 726,358 +0.17(+3.77%)
Jul 22, 2010 4.395 4.509 4.386 4.509 506,550 +0.18(+4.15%)
Jul 21, 2010 4.442 4.509 4.310 4.329 506,813 -0.08(-1.72%)
Jul 20, 2010 4.367 4.423 4.272 4.405 492,220 -0.02(-0.43%)
Jul 19, 2010 4.480 4.537 4.282 4.423 527,500 +0.10(+2.41%)
Jul 16, 2010 4.565 4.575 4.319 4.319 684,033 -0.27(-5.97%)
Jul 15, 2010 4.631 4.641 4.480 4.594 474,716 -0.05(-1.02%)
Jul 14, 2010 4.622 4.707 4.551 4.641 528,904 -0.02(-0.41%)
Jul 13, 2010 4.575 4.707 4.565 4.660 675,742 +0.14(+3.14%)
Jul 12, 2010 4.698 4.764 4.509 4.518 486,234 -0.19(-4.02%)
Jul 09, 2010 4.527 4.707 4.527 4.707 906,235 +0.16(+3.53%)
Jul 08, 2010 4.405 4.584 4.405 4.546 992,104 +0.19(+4.34%)
Jul 07, 2010 4.301 4.367 4.130 4.357 1,297,882 +0.07(+1.54%)
Jul 06, 2010 4.584 4.594 4.282 4.291 853,927 -0.20(-4.42%)
Jul 02, 2010 4.612 4.627 4.433 4.490 647,593 -0.08(-1.66%)
Jul 01, 2010 4.764 4.764 4.423 4.565 1,434,469 -0.18(-3.78%)
Jun 30, 2010 4.972 5.047 4.735 4.745 711,525 -0.21(-4.20%)
Jun 29, 2010 4.877 5.085 4.849 4.953 1,132,563 +0.00(+0.00%)
Jun 25, 2010 4.877 5.009 4.830 4.953 3,166,011 +0.11(+2.34%)
Jun 24, 2010 4.764 5.038 4.764 4.839 1,059,923 +0.04(+0.79%)
Jun 23, 2010 4.745 4.811 4.735 4.802 449,840 +0.05(+0.99%)
Jun 22, 2010 4.868 4.915 4.754 4.754 732,148 -0.09(-1.76%)
Jun 21, 2010 4.905 4.969 4.773 4.839 1,041,215 +0.04(+0.79%)
Jun 18, 2010 4.868 4.868 4.773 4.802 790,176 -0.05(-0.97%)
Jun 17, 2010 4.830 4.877 4.764 4.849 474,163 +0.01(+0.20%)
Jun 16, 2010 4.905 4.915 4.830 4.839 653,308 -0.10(-2.10%)
Jun 15, 2010 4.858 4.962 4.820 4.943 630,395 +0.10(+2.15%)
Jun 14, 2010 4.934 4.953 4.820 4.839 635,325 -0.05(-0.97%)
Jun 11, 2010 4.745 4.887 4.745 4.887 559,810 +0.07(+1.47%)
Jun 10, 2010 4.792 4.820 4.716 4.816 654,243 +0.13(+2.83%)
Jun 09, 2010 4.802 4.811 4.650 4.683 750,349 -0.06(-1.29%)
Jun 08, 2010 4.830 4.877 4.679 4.745 1,087,580 -0.04(-0.79%)
Jun 07, 2010 5.113 5.208 4.773 4.783 1,184,214 -0.27(-5.42%)
Jun 04, 2010 5.312 5.406 5.057 5.057 1,138,123 -0.41(-7.44%)
Jun 03, 2010 5.388 5.548 5.312 5.463 2,308,507 +0.12(+2.30%)
Jun 02, 2010 5.038 5.350 5.038 5.340 2,764,645 +0.31(+6.20%)
Jun 01, 2010 5.057 5.293 5.019 5.028 1,823,036 +0.04(+0.76%)
May 28, 2010 4.915 5.028 4.764 4.991 1,480,938 +0.08(+1.54%)
May 27, 2010 4.792 4.915 4.754 4.915 664,621 +0.25(+5.26%)
May 26, 2010 4.754 4.849 4.660 4.669 1,150,371 -0.05(-1.00%)
May 25, 2010 4.603 4.726 4.556 4.716 1,289,838 -0.02(-0.40%)
May 24, 2010 4.820 4.905 4.726 4.735 1,275,110 -0.12(-2.53%)
May 21, 2010 4.726 4.972 4.641 4.858 1,416,718 +0.07(+1.38%)
May 20, 2010 4.839 4.991 4.783 4.792 1,500,438 -0.21(-4.16%)
May 19, 2010 5.208 5.284 4.972 5.000 1,223,983 -0.12(-2.40%)
May 18, 2010 5.340 5.340 5.123 5.123 565,466 -0.14(-2.69%)
May 17, 2010 5.331 5.359 5.123 5.265 533,897 -0.05(-0.89%)
May 14, 2010 5.350 5.435 5.236 5.312 969,264 -0.09(-1.75%)
May 13, 2010 5.378 5.586 5.293 5.406 2,631,682 -0.01(-0.17%)
May 12, 2010 5.246 5.425 5.208 5.416 814,204 +0.16(+3.06%)
May 11, 2010 5.283 5.312 5.019 5.255 1,082,955 +0.17(+3.35%)
May 10, 2010 4.972 5.113 4.924 5.085 1,088,244 +0.29(+6.11%)
May 07, 2010 4.962 5.104 4.754 4.792 1,797,631 -0.12(-2.50%)
May 06, 2010 5.236 5.435 4.584 4.915 2,314,884 -0.33(-6.31%)
May 05, 2010 5.388 5.435 5.217 5.246 1,414,140 -0.20(-3.65%)
May 04, 2010 5.718 5.718 5.388 5.444 1,787,913 -0.37(-6.34%)
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.