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

Geron Corp (NQ: GERN )

3.930 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
May 03, 2010 5.577 5.813 5.577 5.813 1,968,798 +0.30(+5.49%)
Apr 30, 2010 5.709 5.756 5.501 5.510 1,897,362 -0.12(-2.18%)
Apr 29, 2010 5.482 5.633 5.397 5.633 1,293,268 +0.20(+3.65%)
Apr 28, 2010 5.350 5.444 5.321 5.435 1,119,388 +0.11(+2.13%)
Apr 27, 2010 5.482 5.662 5.312 5.321 1,794,636 -0.17(-3.10%)
Apr 26, 2010 5.595 5.633 5.473 5.491 871,859 -0.11(-2.02%)
Apr 23, 2010 5.520 5.605 5.454 5.605 1,157,300 +0.09(+1.72%)
Apr 22, 2010 5.236 5.520 5.217 5.510 1,857,104 +0.30(+5.81%)
Apr 21, 2010 5.255 5.274 5.180 5.208 1,182,759 -0.06(-1.08%)
Apr 20, 2010 5.255 5.284 5.161 5.265 489,688 +0.05(+0.91%)
Apr 19, 2010 5.161 5.331 5.104 5.217 829,686 +0.03(+0.55%)
Apr 16, 2010 5.255 5.293 5.132 5.189 1,124,065 -0.09(-1.79%)
Apr 15, 2010 5.293 5.340 5.198 5.284 772,961 -0.03(-0.53%)
Apr 14, 2010 5.321 5.350 5.284 5.312 690,124 +0.04(+0.72%)
Apr 13, 2010 5.350 5.350 5.217 5.274 980,483 -0.08(-1.41%)
Apr 12, 2010 5.491 5.539 5.312 5.350 1,375,610 -0.15(-2.75%)
Apr 09, 2010 5.577 5.614 5.435 5.501 658,563 -0.06(-1.02%)
Apr 08, 2010 5.444 5.586 5.425 5.558 808,998 +0.09(+1.73%)
Apr 07, 2010 5.558 5.614 5.406 5.463 1,541,622 -0.09(-1.70%)
Apr 06, 2010 5.473 5.614 5.435 5.558 862,808 +0.09(+1.55%)
Apr 05, 2010 5.473 5.529 5.425 5.473 785,969 +0.06(+1.05%)
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.