Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.077	6.191	5.917	6.163	1,584,140	+0.11(+1.87%)
May 28, 2009	6.248	6.257	5.813	6.049	1,808,294	-0.11(-1.84%)
May 27, 2009	6.342	6.456	6.134	6.163	1,825,190	-0.18(-2.83%)
May 26, 2009	6.323	6.560	6.229	6.342	3,113,613	-0.08(-1.18%)
May 22, 2009	6.569	6.853	6.304	6.418	2,804,003	-0.06(-0.88%)
May 21, 2009	6.314	7.079	6.285	6.474	7,946,861	+0.09(+1.33%)
May 20, 2009	6.021	6.522	6.021	6.389	2,893,074	+0.28(+4.64%)
May 19, 2009	6.144	6.210	5.955	6.106	1,535,670	+0.01(+0.16%)
May 18, 2009	6.059	6.125	5.974	6.096	1,401,017	+0.18(+3.04%)
May 15, 2009	5.955	6.087	5.898	5.917	1,230,107	+0.03(+0.48%)
May 14, 2009	5.822	5.983	5.794	5.888	1,428,887	+0.08(+1.30%)
May 13, 2009	6.115	6.115	5.785	5.813	1,958,444	-0.38(-6.11%)
May 12, 2009	6.229	6.474	5.917	6.191	4,372,606	+0.09(+1.55%)
May 11, 2009	5.936	6.276	5.785	6.096	2,360,845	+0.21(+3.53%)
May 08, 2009	5.747	5.974	5.671	5.888	1,997,784	+0.13(+2.30%)
May 07, 2009	5.813	5.898	5.577	5.756	2,373,441	-0.05(-0.81%)
May 06, 2009	6.229	6.295	5.699	5.803	5,387,596	-0.14(-2.38%)
May 05, 2009	5.491	6.238	5.482	5.945	11,952,255	+0.92(+18.23%)
May 04, 2009	4.972	5.038	4.802	5.028	1,991,817	+0.21(+4.31%)

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.