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 (%)
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%)
Aug 02, 2010 5.662 6.040 5.520 5.737 7,893,385 +0.42(+7.82%)
Jul 30, 2010 5.104 5.359 4.962 5.321 5,347,475 +0.78(+17.29%)
Jul 29, 2010 4.603 4.612 4.442 4.537 514,987 +0.00(+0.00%)
Jul 28, 2010 4.783 4.802 4.537 4.537 515,676 -0.28(-5.88%)
Jul 27, 2010 4.839 4.905 4.745 4.820 589,437 -0.01(-0.20%)
Jul 26, 2010 4.707 4.868 4.601 4.830 653,238 +0.15(+3.23%)
Jul 23, 2010 4.461 4.698 4.433 4.679 726,358 +0.17(+3.77%)
Jul 22, 2010 4.395 4.509 4.386 4.509 506,550 +0.18(+4.15%)
Jul 21, 2010 4.442 4.509 4.310 4.329 506,813 -0.08(-1.72%)
Jul 20, 2010 4.367 4.423 4.272 4.405 492,220 -0.02(-0.43%)
Jul 19, 2010 4.480 4.537 4.282 4.423 527,500 +0.10(+2.41%)
Jul 16, 2010 4.565 4.575 4.319 4.319 684,033 -0.27(-5.97%)
Jul 15, 2010 4.631 4.641 4.480 4.594 474,716 -0.05(-1.02%)
Jul 14, 2010 4.622 4.707 4.551 4.641 528,904 -0.02(-0.41%)
Jul 13, 2010 4.575 4.707 4.565 4.660 675,742 +0.14(+3.14%)
Jul 12, 2010 4.698 4.764 4.509 4.518 486,234 -0.19(-4.02%)
Jul 09, 2010 4.527 4.707 4.527 4.707 906,235 +0.16(+3.53%)
Jul 08, 2010 4.405 4.584 4.405 4.546 992,104 +0.19(+4.34%)
Jul 07, 2010 4.301 4.367 4.130 4.357 1,297,882 +0.07(+1.54%)
Jul 06, 2010 4.584 4.594 4.282 4.291 853,927 -0.20(-4.42%)
Jul 02, 2010 4.612 4.627 4.433 4.490 647,593 -0.08(-1.66%)
Jul 01, 2010 4.764 4.764 4.423 4.565 1,434,469 -0.18(-3.78%)
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%)
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.