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

Geron Corp (NQ: GERN )

3.810 -0.090 (-2.31%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 3.743 3.913 3.743 3.781 55,545 -0.10(-2.65%)
Oct 30, 2002 3.733 3.922 3.733 3.884 50,043 +0.14(+3.76%)
Oct 29, 2002 3.733 3.800 3.686 3.743 42,743 +0.05(+1.28%)
Oct 28, 2002 3.875 3.979 3.696 3.696 88,237 -0.16(-4.17%)
Oct 25, 2002 3.856 3.885 3.781 3.856 47,927 +0.00(+0.00%)
Oct 24, 2002 3.828 4.017 3.828 3.856 52,265 -0.21(-5.12%)
Oct 23, 2002 3.866 4.064 3.648 4.064 111,513 +0.33(+8.83%)
Oct 22, 2002 3.856 3.885 3.639 3.734 319,092 -0.13(-3.40%)
Oct 21, 2002 3.563 3.875 3.554 3.866 68,443 +0.08(+1.99%)
Oct 18, 2002 3.856 3.885 3.648 3.790 75,541 -0.04(-0.99%)
Oct 17, 2002 3.667 3.828 3.563 3.828 79,328 +0.30(+8.58%)
Oct 16, 2002 3.620 3.828 3.507 3.526 61,575 -0.14(-3.87%)
Oct 15, 2002 3.922 3.960 3.573 3.667 132,884 -0.22(-5.60%)
Oct 14, 2002 3.497 3.724 3.479 3.885 94,783 +0.38(+10.78%)
Oct 11, 2002 3.497 3.639 3.403 3.507 111,090 -0.03(-0.80%)
Oct 10, 2002 3.450 3.639 3.403 3.535 72,049 +0.09(+2.75%)
Oct 09, 2002 3.629 3.639 3.431 3.440 143,570 -0.24(-6.43%)
Oct 08, 2002 3.601 3.677 3.563 3.677 57,343 +0.06(+1.57%)
Oct 07, 2002 3.601 3.752 3.573 3.620 65,913 -0.03(-0.78%)
Oct 04, 2002 3.894 3.932 3.592 3.648 74,352 -0.25(-6.31%)
Oct 03, 2002 3.601 3.922 3.601 3.894 38,828 +0.29(+8.14%)
Oct 02, 2002 4.017 4.187 3.582 3.601 138,598 -0.28(-7.30%)
Oct 01, 2002 3.686 4.017 3.648 3.885 86,015 +0.20(+5.38%)
Sep 30, 2002 3.847 3.894 3.658 3.686 100,530 -0.23(-5.80%)
Sep 27, 2002 4.017 4.074 3.828 3.913 60,306 -0.11(-2.82%)
Sep 26, 2002 4.017 4.338 3.979 4.026 102,414 +0.01(+0.24%)
Sep 25, 2002 3.629 4.055 3.592 4.017 159,863 +0.32(+8.70%)
Sep 24, 2002 3.535 3.828 3.431 3.696 131,281 +0.07(+1.82%)
Sep 23, 2002 3.800 3.828 3.601 3.629 98,198 -0.15(-4.00%)
Sep 20, 2002 4.159 4.159 3.620 3.781 18,906,460 -0.10(-2.68%)
Sep 19, 2002 3.922 4.064 3.800 3.885 134,101 -0.21(-5.08%)
Sep 18, 2002 3.960 4.121 3.790 4.093 85,063 +0.06(+1.41%)
Sep 17, 2002 4.338 4.367 4.017 4.036 93,421 -0.37(-8.37%)
Sep 16, 2002 4.442 4.442 4.263 4.405 69,414 -0.08(-1.69%)
Sep 13, 2002 4.291 4.490 4.187 4.480 251,592 +0.23(+5.33%)
Sep 12, 2002 3.922 4.650 3.894 4.253 496,230 +0.43(+11.39%)
Sep 11, 2002 3.847 4.017 3.743 3.818 61,258 +0.02(+0.49%)
Sep 10, 2002 3.837 4.055 3.696 3.800 71,131 -0.13(-3.37%)
Sep 09, 2002 3.592 4.017 3.544 3.932 95,813 +0.29(+8.05%)
Sep 06, 2002 3.582 3.733 3.459 3.639 133,837 +0.07(+1.85%)
Sep 05, 2002 3.497 3.658 3.488 3.573 59,353 -0.16(-4.30%)
Sep 04, 2002 3.544 3.771 3.403 3.733 129,263 +0.14(+3.95%)
Sep 03, 2002 3.970 4.064 3.592 3.592 122,048 -0.38(-9.52%)
Aug 30, 2002 4.253 4.263 3.970 3.970 8,749,660 -0.20(-4.76%)
Aug 29, 2002 4.301 4.386 4.064 4.168 118,813 -0.12(-2.86%)
Aug 28, 2002 4.433 4.442 4.206 4.291 328,355 +0.09(+2.25%)
Aug 27, 2002 4.206 4.348 4.074 4.197 501,044 +0.56(+15.32%)
Aug 26, 2002 3.355 3.639 3.355 3.639 99,518 +0.27(+8.15%)
Aug 23, 2002 3.658 3.686 3.355 3.365 102,544 -0.27(-7.53%)
Aug 22, 2002 3.733 3.748 3.611 3.639 97,653 -0.12(-3.27%)
Aug 21, 2002 3.715 3.781 3.639 3.762 97,124 -0.03(-0.75%)
Aug 20, 2002 3.809 3.875 3.705 3.790 128,978 -0.18(-4.52%)
Aug 16, 2002 4.074 4.083 3.951 3.970 47,610 -0.14(-3.45%)
Aug 15, 2002 4.329 4.593 4.026 4.112 104,318 -0.19(-4.40%)
Aug 14, 2002 3.970 4.310 3.781 4.301 126,219 +0.27(+6.81%)
Aug 13, 2002 4.074 4.159 4.026 4.026 65,185 -0.12(-2.96%)
Aug 12, 2002 4.149 4.233 4.083 4.149 61,050 +0.08(+1.86%)
Aug 07, 2002 4.348 4.650 4.017 4.074 115,956 -0.27(-6.30%)
Aug 06, 2002 4.197 4.348 3.970 4.348 141,983 +0.19(+4.55%)
Aug 05, 2002 4.319 4.423 4.064 4.159 54,169 -0.17(-3.93%)
Aug 02, 2002 4.726 4.754 4.253 4.329 90,141 -0.40(-8.40%)
Aug 01, 2002 4.924 4.924 4.726 4.726 118,707 -0.19(-3.85%)
Jul 31, 2002 5.000 5.009 4.348 4.915 249,899 -0.18(-3.53%)
Jul 30, 2002 5.113 5.265 4.918 5.095 136,301 -0.16(-3.06%)
Jul 29, 2002 4.735 5.255 4.631 5.255 139,015 +0.65(+14.18%)
Jul 26, 2002 4.452 4.650 4.253 4.602 92,046 -0.03(-0.63%)
Jul 25, 2002 4.650 4.659 4.461 4.631 128,967 -0.03(-0.61%)
Jul 24, 2002 4.168 4.669 4.112 4.660 135,318 +0.41(+9.56%)
Jul 23, 2002 4.631 4.726 4.206 4.253 142,531 -0.36(-7.79%)
Jul 22, 2002 4.112 4.622 4.017 4.612 100,827 +0.43(+10.16%)
Jul 19, 2002 4.348 4.386 4.096 4.187 118,813 -0.40(-8.66%)
Jul 17, 2002 4.480 4.660 4.480 4.584 124,209 +0.32(+7.54%)
Jul 12, 2002 4.291 4.348 4.055 4.263 91,728 +0.00(+0.00%)
Jul 11, 2002 4.130 4.263 3.970 4.263 104,953 +0.04(+0.89%)
Jul 10, 2002 4.064 4.225 4.064 4.225 119,659 +0.07(+1.61%)
Jul 09, 2002 4.121 4.158 4.121 4.158 210,753 +0.04(+0.89%)
Jul 08, 2002 4.159 4.206 4.064 4.121 104,742 -0.04(-0.91%)
Jul 05, 2002 4.026 4.263 4.017 4.159 32,163 +0.09(+2.09%)
Jul 04, 2002 4.017 4.083 3.875 4.074 156,055 +0.00(+0.00%)
Jul 03, 2002 4.017 4.083 3.875 4.074 156,055 +0.04(+0.94%)
Jul 02, 2002 3.875 4.253 3.875 4.036 252,756 +0.14(+3.63%)
Jul 01, 2002 4.367 4.565 3.894 3.894 306,079 -0.43(-10.04%)
Jun 28, 2002 4.622 4.716 4.178 4.329 301,318 -0.06(-1.29%)
Jun 27, 2002 4.357 4.726 4.253 4.386 89,506 -0.01(-0.22%)
Jun 26, 2002 4.253 4.754 4.026 4.395 223,661 +0.06(+1.41%)
Jun 25, 2002 4.537 4.869 4.301 4.334 154,679 +0.08(+1.89%)
Jun 21, 2002 4.291 4.423 4.215 4.253 128,229 +0.04(+0.90%)
Jun 20, 2002 4.461 4.556 4.112 4.215 143,993 -0.17(-3.88%)
Jun 19, 2002 4.584 4.716 4.386 4.386 96,595 -0.18(-3.93%)
Jun 18, 2002 4.490 4.660 4.490 4.565 130,768 -0.16(-3.40%)
Jun 17, 2002 4.679 4.735 4.594 4.726 174,781 +0.11(+2.46%)
Jun 14, 2002 4.527 4.688 4.310 4.612 359,191 +0.61(+15.37%)
Jun 12, 2002 4.253 4.348 3.932 3.998 319,939 -0.36(-8.24%)
Jun 11, 2002 5.066 5.076 4.348 4.357 634,482 -0.70(-13.83%)
Jun 10, 2002 5.132 5.226 4.962 5.057 77,022 -0.03(-0.56%)
Jun 07, 2002 5.009 5.142 4.972 5.085 113,840 -0.08(-1.47%)
Jun 06, 2002 5.473 5.482 5.151 5.161 118,707 -0.31(-5.70%)
Jun 05, 2002 5.340 5.482 5.227 5.473 89,930 -0.28(-4.92%)
May 31, 2002 5.567 5.860 5.447 5.756 89,295 +0.06(+1.00%)
May 28, 2002 5.822 5.955 5.435 5.699 85,486 +0.16(+2.90%)
May 27, 2002 5.964 6.039 5.539 5.539 116,062 +0.00(+0.00%)
May 24, 2002 5.964 6.039 5.539 5.539 107,704 -0.59(-9.57%)
May 23, 2002 5.699 6.125 5.530 6.125 102,202 +0.30(+5.19%)
May 22, 2002 5.577 5.917 5.444 5.822 85,380 +0.13(+2.33%)
May 21, 2002 5.482 5.907 5.473 5.690 63,268 +0.10(+1.86%)
May 20, 2002 5.907 6.049 5.586 5.586 85,803 -0.31(-5.29%)
May 17, 2002 5.681 6.144 5.681 5.898 100,615 +0.25(+4.35%)
May 16, 2002 5.917 5.963 5.624 5.652 76,705 -0.22(-3.70%)
May 15, 2002 5.671 6.144 5.577 5.870 147,908 +0.15(+2.64%)
May 14, 2002 5.340 5.774 5.340 5.718 132,990 +0.37(+6.89%)
May 13, 2002 5.378 5.671 5.302 5.350 150,659 -0.05(-0.88%)
May 10, 2002 5.198 5.529 5.198 5.397 205,357 +0.06(+1.06%)
May 09, 2002 5.340 5.662 5.331 5.340 150,130 -0.32(-5.68%)
May 08, 2002 5.284 5.756 5.104 5.662 477,475 -0.34(-5.67%)
May 07, 2002 6.295 6.522 5.917 6.002 401,616 -0.52(-7.97%)
May 06, 2002 6.805 6.900 6.493 6.522 146,321 -0.38(-5.48%)
May 03, 2002 6.900 7.316 6.815 6.900 155,314 -0.03(-0.41%)
May 02, 2002 7.089 7.268 6.853 6.928 188,006 -0.17(-2.40%)
May 01, 2002 7.344 7.448 6.909 7.098 125,267 -0.39(-5.18%)
Apr 30, 2002 6.569 7.486 6.476 7.486 246,831 +0.96(+14.78%)
Apr 29, 2002 6.616 6.767 6.474 6.522 281,957 -0.14(-2.13%)
Apr 26, 2002 7.183 7.183 6.616 6.664 289,151 -0.24(-3.42%)
Apr 25, 2002 7.467 7.467 6.900 6.900 132,990 -0.27(-3.82%)
Apr 24, 2002 7.335 7.561 7.089 7.174 118,390 -0.13(-1.81%)
Apr 23, 2002 7.609 7.609 7.278 7.306 68,981 -0.18(-2.40%)
Apr 22, 2002 7.628 7.694 7.467 7.486 103,895 -0.14(-1.86%)
Apr 19, 2002 7.665 7.750 7.467 7.628 58,613 -0.13(-1.62%)
Apr 18, 2002 7.732 7.788 7.561 7.753 88,660 +0.24(+3.16%)
Apr 17, 2002 7.703 7.788 7.486 7.515 62,104 -0.14(-1.84%)
Apr 16, 2002 7.278 7.713 7.108 7.656 230,009 +0.50(+7.00%)
Apr 15, 2002 7.278 7.278 6.853 7.155 540,214 -0.16(-2.20%)
Apr 12, 2002 7.420 7.561 7.212 7.316 118,919 -0.06(-0.77%)
Apr 11, 2002 7.732 7.940 7.325 7.372 214,774 -0.27(-3.57%)
Apr 10, 2002 7.987 7.987 7.297 7.646 373,156 -0.22(-2.78%)
Apr 09, 2002 7.240 8.318 7.023 7.864 1,136,715 +0.78(+11.08%)
Apr 08, 2002 7.136 7.183 6.938 7.079 112,359 -0.08(-1.06%)
Apr 05, 2002 7.372 7.420 7.146 7.155 63,585 -0.29(-3.93%)
Apr 04, 2002 7.023 7.457 7.023 7.448 98,817 +0.40(+5.63%)
Apr 03, 2002 7.344 7.476 7.042 7.051 133,625 -0.32(-4.36%)
Apr 02, 2002 7.297 7.448 7.136 7.372 92,257 +0.10(+1.43%)
Apr 01, 2002 7.193 7.278 6.805 7.268 111,090 +0.08(+1.05%)
Mar 29, 2002 7.306 7.335 7.060 7.193 89,612 +0.00(+0.00%)
Mar 28, 2002 7.306 7.335 7.060 7.193 89,612 -0.09(-1.30%)
Mar 27, 2002 7.372 7.372 7.221 7.287 58,401 -0.04(-0.52%)
Mar 26, 2002 7.495 7.514 7.231 7.325 68,981 -0.10(-1.40%)
Mar 25, 2002 7.798 7.883 7.391 7.429 72,155 -0.34(-4.38%)
Mar 22, 2002 7.609 7.836 7.561 7.769 75,752 +0.03(+0.37%)
Mar 21, 2002 7.420 7.845 7.325 7.741 90,564 +0.32(+4.33%)
Mar 20, 2002 7.656 7.694 7.420 7.420 91,834 -0.29(-3.73%)
Mar 19, 2002 7.703 7.836 7.656 7.707 42,320 +0.05(+0.67%)
Mar 18, 2002 7.741 7.750 7.561 7.656 76,916 -0.06(-0.74%)
Mar 15, 2002 7.788 7.798 7.599 7.713 91,093 -0.06(-0.73%)
Mar 14, 2002 7.618 7.873 7.609 7.769 108,550 +0.13(+1.73%)
Mar 13, 2002 7.656 7.741 7.448 7.637 103,049 +0.01(+0.12%)
Mar 12, 2002 7.930 7.987 7.580 7.628 93,738 -0.26(-3.24%)
Mar 11, 2002 7.854 7.977 7.665 7.883 53,852 +0.02(+0.24%)
Mar 08, 2002 7.892 7.940 7.675 7.864 90,988 +0.25(+3.23%)
Mar 07, 2002 7.845 7.987 7.600 7.618 151,928 -0.23(-2.89%)
Mar 06, 2002 7.013 7.854 6.919 7.845 221,862 +0.71(+9.93%)
Mar 05, 2002 7.079 7.372 6.928 7.136 184,197 +0.21(+3.00%)
Mar 04, 2002 6.796 7.155 6.701 6.928 382,784 +0.23(+3.39%)
Mar 01, 2002 7.042 7.079 6.635 6.701 282,697 -0.38(-5.34%)
Feb 28, 2002 7.278 7.420 6.900 7.079 126,536 -0.25(-3.35%)
Feb 27, 2002 7.372 7.476 7.221 7.325 98,076 -0.09(-1.15%)
Feb 26, 2002 7.089 7.457 7.089 7.410 133,731 -0.04(-0.51%)
Feb 25, 2002 7.382 7.486 7.117 7.448 133,731 -0.07(-0.99%)
Feb 22, 2002 7.306 7.524 7.042 7.523 203,559 +0.13(+1.78%)
Feb 21, 2002 7.363 7.750 7.325 7.391 157,218 -0.17(-2.25%)
Feb 20, 2002 7.703 8.025 7.383 7.561 237,203 -0.14(-1.84%)
Feb 19, 2002 7.854 7.921 7.656 7.703 141,772 -0.24(-2.98%)
Feb 18, 2002 8.062 8.195 7.836 7.940 84,322 +0.00(+0.00%)
Feb 15, 2002 8.062 8.195 7.836 7.940 84,322 -0.10(-1.29%)
Feb 14, 2002 8.488 8.488 8.015 8.043 121,458 -0.42(-4.92%)
Feb 13, 2002 8.374 8.507 8.289 8.459 136,482 +0.06(+0.67%)
Feb 12, 2002 8.129 8.497 8.034 8.403 159,758 +0.10(+1.25%)
Feb 11, 2002 7.987 8.374 7.987 8.299 111,090 +0.17(+2.09%)
Feb 08, 2002 7.996 8.129 7.807 8.129 115,956 +0.27(+3.49%)
Feb 07, 2002 7.987 8.034 7.760 7.854 174,041 -0.11(-1.42%)
Feb 06, 2002 8.072 8.222 7.779 7.968 193,190 -0.21(-2.54%)
Feb 05, 2002 7.656 8.280 7.637 8.176 269,472 +0.00(+0.00%)
Feb 04, 2002 8.507 8.743 8.072 8.176 214,562 -0.59(-6.69%)
Feb 01, 2002 8.601 8.875 8.535 8.762 112,571 +0.31(+3.69%)
Jan 31, 2002 8.270 8.601 8.223 8.450 186,102 +0.10(+1.25%)
Jan 30, 2002 8.639 8.648 8.053 8.346 314,120 -0.13(-1.56%)
Jan 29, 2002 8.894 8.970 8.450 8.478 253,496 -0.34(-3.86%)
Jan 28, 2002 9.074 9.197 8.800 8.819 418,439 -0.16(-1.79%)
Jan 25, 2002 8.989 9.159 8.941 8.979 377,494 -0.00(-0.00%)
Jan 24, 2002 9.093 9.178 8.932 8.979 455,998 -0.13(-1.45%)
Jan 23, 2002 8.412 9.121 8.412 9.112 657,018 +0.74(+8.80%)
Jan 22, 2002 8.488 8.582 8.270 8.374 182,081 +0.01(+0.11%)
Jan 21, 2002 8.450 8.686 8.242 8.365 242,493 +0.00(+0.00%)
Jan 18, 2002 8.450 8.686 8.242 8.365 242,493 -0.18(-2.10%)
Jan 17, 2002 8.885 8.894 8.233 8.544 374,849 -0.18(-2.06%)
Jan 16, 2002 8.639 8.885 8.497 8.724 235,510 -0.08(-0.86%)
Jan 15, 2002 8.771 9.026 8.601 8.800 422,353 +0.25(+2.87%)
Jan 14, 2002 9.537 9.735 8.554 8.554 859,730 -1.04(-10.84%)
Jan 11, 2002 8.733 9.915 8.601 9.594 3,084,599 +1.08(+12.65%)
Jan 10, 2002 8.251 8.601 8.204 8.516 749,064 +0.29(+3.56%)
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.