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 (%)
Oct 29, 2010 5.359 5.425 5.246 5.274 1,177,688 -0.10(-1.93%)
Oct 28, 2010 5.501 5.501 5.340 5.378 1,353,293 -0.09(-1.73%)
Oct 27, 2010 5.501 5.583 5.388 5.473 744,816 -0.11(-2.03%)
Oct 25, 2010 5.463 5.614 5.425 5.586 1,066,756 +0.16(+2.96%)
Oct 22, 2010 5.454 5.473 5.373 5.425 570,996 -0.01(-0.17%)
Oct 21, 2010 5.520 5.605 5.369 5.435 1,290,359 -0.03(-0.52%)
Oct 20, 2010 5.510 5.581 5.435 5.463 961,245 -0.03(-0.52%)
Oct 19, 2010 5.529 5.671 5.463 5.491 1,318,158 -0.09(-1.69%)
Oct 18, 2010 5.624 5.699 5.548 5.586 1,179,834 -0.04(-0.67%)
Oct 15, 2010 5.539 5.690 5.454 5.624 2,297,281 +0.18(+3.30%)
Oct 14, 2010 5.718 5.757 5.406 5.444 2,871,980 -0.26(-4.64%)
Oct 13, 2010 5.964 6.049 5.633 5.709 5,347,415 -0.31(-5.18%)
Oct 12, 2010 5.558 6.030 5.463 6.021 9,687,210 +0.66(+12.35%)
Oct 11, 2010 5.217 5.425 5.198 5.359 3,527,247 +0.32(+6.38%)
Oct 08, 2010 4.981 5.076 4.934 5.038 617,445 +0.06(+1.14%)
Oct 07, 2010 5.085 5.127 4.962 4.981 530,177 -0.05(-0.94%)
Oct 06, 2010 5.104 5.123 5.009 5.028 681,439 -0.07(-1.30%)
Oct 05, 2010 5.142 5.170 4.991 5.095 1,354,008 +0.21(+4.26%)
Oct 04, 2010 5.113 5.161 4.887 4.887 1,117,318 -0.26(-5.14%)
Oct 01, 2010 5.284 5.284 5.142 5.151 582,009 -0.08(-1.45%)
Sep 30, 2010 5.227 5.246 5.132 5.227 915,521 +0.05(+0.91%)
Sep 29, 2010 5.246 5.312 5.123 5.180 1,315,426 +0.05(+0.92%)
Sep 28, 2010 5.095 5.132 4.943 5.132 552,848 +0.11(+2.26%)
Sep 27, 2010 5.047 5.095 4.981 5.019 506,669 -0.05(-0.93%)
Sep 24, 2010 5.028 5.066 4.953 5.066 725,069 +0.13(+2.68%)
Sep 23, 2010 4.962 5.132 4.905 4.934 952,452 -0.02(-0.38%)
Sep 22, 2010 4.981 5.047 4.915 4.953 760,071 -0.07(-1.32%)
Sep 21, 2010 4.962 5.161 4.934 5.019 1,475,168 +0.06(+1.14%)
Sep 20, 2010 4.915 4.972 4.820 4.962 997,153 +0.15(+3.14%)
Sep 17, 2010 5.000 5.000 4.792 4.811 1,199,046 -0.10(-2.12%)
Sep 15, 2010 4.924 4.953 4.868 4.915 727,673 -0.05(-0.95%)
Sep 14, 2010 4.924 4.981 4.839 4.962 1,129,830 +0.01(+0.19%)
Sep 13, 2010 4.972 5.000 4.896 4.953 1,112,634 +0.03(+0.58%)
Sep 10, 2010 5.009 5.028 4.811 4.924 1,775,563 -0.06(-1.14%)
Sep 09, 2010 4.915 5.289 4.792 4.981 3,732,650 +0.36(+7.77%)
Sep 08, 2010 4.584 4.650 4.537 4.622 498,527 +0.08(+1.66%)
Sep 07, 2010 4.679 4.688 4.546 4.546 688,792 -0.12(-2.63%)
Sep 03, 2010 4.707 4.726 4.603 4.669 955,120 +0.05(+1.02%)
Sep 02, 2010 4.584 4.622 4.499 4.622 679,270 +0.05(+1.03%)
Sep 01, 2010 4.442 4.575 4.395 4.575 928,968 +0.22(+4.99%)
Aug 31, 2010 4.414 4.546 4.263 4.357 2,536,795 -0.08(-1.71%)
Aug 30, 2010 4.594 4.641 4.386 4.433 1,244,030 -0.20(-4.29%)
Aug 27, 2010 4.594 4.641 4.481 4.631 680,079 +0.11(+2.51%)
Aug 26, 2010 4.612 4.763 4.509 4.518 982,700 -0.06(-1.24%)
Aug 25, 2010 4.442 4.575 4.395 4.575 856,033 +0.09(+1.89%)
Aug 24, 2010 4.612 4.631 4.471 4.490 1,639,040 -0.26(-5.38%)
Aug 23, 2010 4.915 4.991 4.584 4.745 2,545,209 -0.14(-2.90%)
Aug 20, 2010 4.839 4.905 4.783 4.887 1,114,513 +0.02(+0.39%)
Aug 19, 2010 4.991 5.180 4.858 4.868 1,579,579 -0.08(-1.53%)
Aug 18, 2010 4.972 5.009 4.896 4.943 514,602 -0.05(-0.95%)
Aug 17, 2010 5.000 5.036 4.934 4.991 746,164 +0.07(+1.34%)
Aug 16, 2010 4.820 4.934 4.773 4.924 587,126 +0.09(+1.76%)
Aug 13, 2010 5.028 5.085 4.830 4.839 929,825 -0.12(-2.48%)
Aug 12, 2010 4.877 5.028 4.868 4.962 644,958 +0.02(+0.38%)
Aug 11, 2010 5.104 5.132 4.943 4.943 1,296,892 -0.26(-4.91%)
Aug 10, 2010 5.198 5.293 5.104 5.198 796,693 -0.05(-0.90%)
Aug 09, 2010 5.321 5.378 5.198 5.246 938,817 -0.02(-0.36%)
Aug 06, 2010 5.217 5.350 5.189 5.265 1,069,474 +0.02(+0.36%)
Aug 05, 2010 5.548 5.558 5.246 5.246 1,618,508 -0.33(-5.93%)
Aug 04, 2010 5.463 5.671 5.444 5.577 1,559,615 +0.13(+2.43%)
Aug 03, 2010 5.671 5.671 5.406 5.444 2,528,038 -0.29(-5.11%)
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.