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 (%)
Jan 30, 2009 7.732 8.034 7.164 7.410 13,021,059 -0.06(-0.76%)
Jan 29, 2009 6.947 7.524 6.550 7.467 9,647,895 +0.53(+7.63%)
Jan 28, 2009 6.947 7.079 6.163 6.938 9,379,763 +0.09(+1.38%)
Jan 27, 2009 7.268 7.439 6.701 6.843 12,053,296 -0.86(-11.17%)
Jan 26, 2009 7.060 8.006 6.966 7.703 30,692,000 +1.00(+14.95%)
Jan 23, 2009 6.125 7.921 5.851 6.701 53,294,636 +1.78(+36.08%)
Jan 22, 2009 5.123 5.331 4.820 4.924 2,164,122 -0.08(-1.51%)
Jan 21, 2009 4.679 5.047 4.499 5.000 1,696,492 +0.46(+10.21%)
Jan 20, 2009 4.575 4.868 4.482 4.537 1,948,727 -0.01(-0.21%)
Jan 16, 2009 4.622 4.707 4.388 4.546 924,281 -0.03(-0.62%)
Jan 15, 2009 4.395 4.603 4.083 4.575 1,360,439 +0.18(+4.09%)
Jan 14, 2009 4.707 4.726 4.376 4.395 918,085 -0.30(-6.44%)
Jan 13, 2009 4.537 4.783 4.396 4.698 929,531 +0.31(+7.11%)
Jan 12, 2009 4.745 4.792 4.367 4.386 805,172 -0.32(-6.83%)
Jan 09, 2009 4.915 4.915 4.688 4.707 630,002 -0.18(-3.68%)
Jan 08, 2009 4.612 4.896 4.565 4.887 930,560 +0.24(+5.08%)
Jan 07, 2009 4.716 4.792 4.556 4.650 992,357 -0.21(-4.28%)
Jan 06, 2009 4.839 5.076 4.641 4.858 1,528,805 +0.13(+2.80%)
Jan 05, 2009 4.565 4.830 4.452 4.726 1,089,591 +0.17(+3.73%)
Jan 02, 2009 4.423 4.612 4.367 4.556 604,015 +0.14(+3.21%)
Dec 31, 2008 4.130 4.433 4.121 4.414 776,399 +0.26(+6.14%)
Dec 30, 2008 4.121 4.159 4.017 4.159 555,966 +0.05(+1.15%)
Dec 29, 2008 4.357 4.395 4.064 4.112 487,221 -0.21(-4.81%)
Dec 26, 2008 4.423 4.433 4.225 4.319 627,778 -0.03(-0.65%)
Dec 24, 2008 4.291 4.367 4.187 4.348 331,348 +0.04(+0.88%)
Dec 23, 2008 4.301 4.348 4.149 4.310 381,492 +0.05(+1.11%)
Dec 22, 2008 4.490 4.490 4.064 4.263 741,126 -0.12(-2.80%)
Dec 19, 2008 4.395 4.518 4.253 4.386 1,249,253 +0.19(+4.50%)
Dec 18, 2008 4.149 4.291 4.064 4.197 1,093,290 +0.19(+4.72%)
Dec 17, 2008 4.064 4.130 3.970 4.008 1,178,059 -0.12(-2.97%)
Dec 16, 2008 4.074 4.140 3.941 4.130 765,256 +0.22(+5.56%)
Dec 15, 2008 4.093 4.112 3.800 3.913 588,436 -0.18(-4.39%)
Dec 12, 2008 3.667 4.093 3.648 4.093 875,438 +0.30(+7.98%)
Dec 11, 2008 3.941 4.159 3.781 3.790 930,995 -0.09(-2.20%)
Dec 10, 2008 3.856 4.008 3.696 3.875 719,306 +0.14(+3.80%)
Dec 09, 2008 3.781 3.913 3.639 3.733 944,764 -0.05(-1.25%)
Dec 08, 2008 3.488 3.989 3.396 3.781 1,700,529 +0.38(+11.11%)
Dec 05, 2008 3.129 3.412 2.987 3.403 493,179 +0.21(+6.51%)
Dec 04, 2008 3.147 3.463 3.129 3.195 733,035 -0.09(-2.59%)
Dec 03, 2008 3.100 3.308 2.949 3.280 706,034 +0.21(+6.77%)
Dec 02, 2008 2.930 3.072 2.836 3.072 671,453 +0.23(+7.97%)
Dec 01, 2008 3.195 3.242 2.836 2.845 508,101 -0.46(-14.00%)
Nov 28, 2008 3.223 3.308 3.100 3.308 244,388 +0.03(+0.86%)
Nov 26, 2008 3.072 3.299 2.911 3.280 704,131 +0.16(+5.15%)
Nov 25, 2008 3.119 3.119 2.968 3.119 530,015 +0.08(+2.48%)
Nov 24, 2008 2.873 3.110 2.854 3.043 1,000,487 +0.18(+6.27%)
Nov 21, 2008 2.826 2.864 2.344 2.864 1,714,576 +0.17(+6.32%)
Nov 20, 2008 3.100 3.100 2.665 2.694 1,520,192 -0.33(-10.94%)
Nov 19, 2008 3.346 3.440 3.025 3.025 646,043 -0.32(-9.60%)
Nov 18, 2008 3.459 3.573 3.166 3.346 585,917 -0.09(-2.75%)
Nov 17, 2008 3.478 3.544 3.318 3.440 516,536 -0.06(-1.62%)
Nov 14, 2008 3.648 3.800 3.497 3.497 826,547 -0.25(-6.57%)
Nov 13, 2008 3.686 3.743 2.987 3.743 1,664,930 +0.32(+9.39%)
Nov 12, 2008 4.055 4.064 3.403 3.422 1,252,404 -0.70(-16.97%)
Nov 11, 2008 4.253 4.669 4.055 4.121 2,396,617 -0.09(-2.02%)
Nov 10, 2008 4.272 4.414 4.036 4.206 1,760,806 +0.41(+10.70%)
Nov 07, 2008 3.743 4.036 3.715 3.800 666,079 +0.10(+2.81%)
Nov 06, 2008 3.573 3.894 3.478 3.696 873,236 +0.00(+0.00%)
Nov 05, 2008 4.159 4.225 3.686 3.696 957,386 -0.54(-12.72%)
Nov 04, 2008 4.537 4.537 3.885 4.234 1,332,613 -0.07(-1.54%)
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.