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

Geron Corp (NQ: GERN )

4.075 -0.005 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 30, 2019 1.400 1.410 1.360 1.400 628,300 -0.01(-0.71%)
Aug 29, 2019 1.410 1.450 1.390 1.410 788,180 +0.01(+0.71%)
Aug 28, 2019 1.330 1.400 1.330 1.400 592,826 +0.05(+3.70%)
Aug 27, 2019 1.380 1.410 1.330 1.350 808,391 -0.03(-2.17%)
Aug 26, 2019 1.360 1.420 1.350 1.380 723,157 +0.02(+1.47%)
Aug 23, 2019 1.420 1.455 1.350 1.360 1,216,900 -0.08(-5.56%)
Aug 22, 2019 1.410 1.460 1.390 1.440 1,320,908 +0.02(+1.41%)
Aug 21, 2019 1.400 1.430 1.370 1.420 750,567 +0.04(+2.90%)
Aug 20, 2019 1.450 1.450 1.360 1.380 822,626 -0.03(-2.13%)
Aug 19, 2019 1.430 1.450 1.400 1.410 1,270,215 +0.00(+0.00%)
Aug 16, 2019 1.410 1.420 1.370 1.410 1,128,100 +0.02(+1.44%)
Aug 15, 2019 1.440 1.450 1.350 1.390 2,611,175 +0.10(+7.75%)
Aug 14, 2019 1.310 1.320 1.250 1.290 851,720 -0.03(-2.27%)
Aug 13, 2019 1.300 1.350 1.290 1.320 818,519 +0.01(+0.76%)
Aug 12, 2019 1.370 1.370 1.290 1.310 1,106,715 -0.06(-4.38%)
Aug 09, 2019 1.270 1.420 1.270 1.370 2,570,900 +0.10(+7.87%)
Aug 08, 2019 1.230 1.300 1.190 1.270 1,840,550 +0.06(+4.96%)
Aug 07, 2019 1.190 1.210 1.160 1.210 922,816 +0.02(+1.68%)
Aug 06, 2019 1.150 1.200 1.140 1.190 1,201,901 +0.04(+3.48%)
Aug 05, 2019 1.150 1.170 1.110 1.150 1,926,069 -0.01(-0.86%)
Aug 02, 2019 1.200 1.210 1.140 1.160 1,776,200 +0.01(+0.87%)
Aug 01, 2019 1.200 1.230 1.140 1.150 1,844,818 -0.05(-4.17%)
Jul 31, 2019 1.210 1.260 1.200 1.200 1,298,634 -0.04(-3.23%)
Jul 30, 2019 1.170 1.240 1.150 1.240 1,614,205 +0.06(+5.08%)
Jul 29, 2019 1.220 1.240 1.170 1.180 1,021,045 -0.03(-2.48%)
Jul 26, 2019 1.180 1.230 1.170 1.210 943,700 +0.04(+3.42%)
Jul 25, 2019 1.230 1.230 1.160 1.170 1,002,966 -0.05(-4.10%)
Jul 24, 2019 1.150 1.230 1.130 1.220 1,627,533 +0.06(+5.17%)
Jul 23, 2019 1.150 1.200 1.150 1.160 1,428,187 +0.00(+0.00%)
Jul 22, 2019 1.220 1.230 1.150 1.160 1,548,161 -0.07(-5.69%)
Jul 19, 2019 1.230 1.240 1.200 1.230 980,000 -0.02(-1.60%)
Jul 18, 2019 1.240 1.290 1.210 1.250 1,206,301 +0.01(+0.81%)
Jul 17, 2019 1.190 1.260 1.190 1.240 1,545,062 +0.03(+2.48%)
Jul 16, 2019 1.220 1.250 1.080 1.210 3,216,347 -0.02(-1.63%)
Jul 15, 2019 1.330 1.360 1.210 1.230 2,942,571 -0.11(-8.21%)
Jul 12, 2019 1.310 1.350 1.290 1.340 1,533,300 +0.03(+2.29%)
Jul 11, 2019 1.360 1.380 1.290 1.310 2,391,871 -0.05(-3.68%)
Jul 10, 2019 1.390 1.410 1.350 1.360 2,098,258 -0.02(-1.45%)
Jul 09, 2019 1.380 1.410 1.370 1.380 1,065,989 -0.02(-1.43%)
Jul 08, 2019 1.400 1.420 1.350 1.400 1,499,028 +0.00(+0.00%)
Jul 05, 2019 1.400 1.420 1.380 1.400 1,832,400 -0.01(-0.71%)
Jul 03, 2019 1.390 1.430 1.350 1.410 1,598,000 +0.02(+1.44%)
Jul 02, 2019 1.420 1.430 1.350 1.390 2,146,115 +0.00(+0.00%)
Jul 01, 2019 1.430 1.460 1.390 1.390 3,370,343 -0.02(-1.42%)
Jun 28, 2019 1.550 1.555 1.400 1.410 8,958,600 -0.11(-7.24%)
Jun 27, 2019 1.480 1.530 1.460 1.520 990,667 +0.06(+4.11%)
Jun 26, 2019 1.480 1.500 1.450 1.460 755,912 +0.00(+0.00%)
Jun 25, 2019 1.540 1.550 1.460 1.460 1,245,017 -0.07(-4.58%)
Jun 24, 2019 1.500 1.550 1.450 1.530 1,172,072 +0.05(+3.38%)
Jun 21, 2019 1.520 1.550 1.480 1.480 1,752,000 -0.05(-3.27%)
Jun 20, 2019 1.630 1.630 1.530 1.530 1,110,131 -0.06(-3.77%)
Jun 19, 2019 1.650 1.650 1.550 1.590 1,276,279 -0.02(-1.24%)
Jun 18, 2019 1.490 1.630 1.470 1.610 2,012,129 +0.14(+9.52%)
Jun 17, 2019 1.530 1.560 1.460 1.470 1,475,596 -0.02(-1.34%)
Jun 14, 2019 1.440 1.520 1.430 1.490 1,472,600 +0.02(+1.36%)
Jun 13, 2019 1.400 1.470 1.370 1.470 1,110,344 +0.10(+7.30%)
Jun 12, 2019 1.380 1.400 1.340 1.370 918,016 +0.00(+0.00%)
Jun 11, 2019 1.420 1.430 1.330 1.370 1,283,516 -0.03(-2.14%)
Jun 10, 2019 1.420 1.440 1.370 1.400 1,060,794 -0.01(-0.71%)
Jun 07, 2019 1.380 1.425 1.290 1.410 2,558,000 +0.03(+2.17%)
Jun 06, 2019 1.450 1.480 1.370 1.380 2,067,855 -0.06(-4.17%)
Jun 05, 2019 1.500 1.500 1.410 1.440 897,056 -0.05(-3.36%)
Jun 04, 2019 1.450 1.490 1.420 1.490 1,412,526 +0.07(+4.93%)
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.