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

Geron Corp (NQ: GERN )

3.950 -0.130 (-3.19%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Dec 30, 2005 8.233 8.251 8.129 8.138 475,427 -0.09(-1.15%)
Dec 29, 2005 8.204 8.289 8.176 8.233 351,684 -0.04(-0.46%)
Dec 28, 2005 8.337 8.478 8.204 8.270 447,428 -0.07(-0.79%)
Dec 27, 2005 8.459 8.639 8.327 8.336 536,511 -0.09(-1.01%)
Dec 23, 2005 8.450 8.516 8.384 8.422 351,202 -0.08(-0.89%)
Dec 22, 2005 8.280 8.507 8.261 8.497 489,512 +0.17(+2.04%)
Dec 21, 2005 8.289 8.544 8.233 8.327 731,556 +0.02(+0.23%)
Dec 20, 2005 8.147 8.497 8.081 8.308 1,017,243 +0.15(+1.85%)
Dec 19, 2005 8.346 8.355 8.129 8.157 820,495 -0.10(-1.26%)
Dec 16, 2005 8.535 8.629 8.251 8.261 1,584,451 -0.32(-3.74%)
Dec 15, 2005 8.601 8.658 8.516 8.582 549,835 -0.02(-0.22%)
Dec 14, 2005 8.809 8.913 8.573 8.601 690,405 -0.26(-2.88%)
Dec 13, 2005 8.979 9.112 8.856 8.856 541,628 -0.15(-1.68%)
Dec 12, 2005 9.225 9.338 8.970 9.008 732,835 -0.12(-1.35%)
Dec 09, 2005 8.705 9.357 8.648 9.130 1,733,024 +0.46(+5.34%)
Dec 08, 2005 8.497 8.809 8.488 8.667 687,353 +0.15(+1.78%)
Dec 07, 2005 8.554 8.620 8.450 8.516 324,353 -0.06(-0.66%)
Dec 06, 2005 8.554 8.771 8.516 8.573 473,431 +0.03(+0.33%)
Dec 05, 2005 8.592 8.639 8.516 8.544 272,752 -0.09(-0.99%)
Dec 02, 2005 8.677 8.715 8.507 8.629 398,467 -0.05(-0.54%)
Dec 01, 2005 8.582 8.715 8.507 8.677 645,344 +0.19(+2.23%)
Nov 30, 2005 8.641 8.762 8.488 8.488 1,264,678 -0.10(-1.21%)
Nov 29, 2005 8.544 8.733 8.526 8.592 694,374 +0.03(+0.33%)
Nov 28, 2005 8.629 8.677 8.478 8.563 489,310 -0.09(-0.98%)
Nov 25, 2005 8.724 8.724 8.573 8.648 164,825 -0.03(-0.33%)
Nov 23, 2005 8.696 8.771 8.639 8.677 380,541 +0.00(+0.00%)
Nov 22, 2005 8.743 8.866 8.667 8.677 534,550 -0.10(-1.18%)
Nov 21, 2005 8.696 8.819 8.629 8.781 491,443 +0.09(+1.09%)
Nov 18, 2005 8.611 8.790 8.544 8.686 641,997 +0.05(+0.55%)
Nov 17, 2005 8.318 8.639 8.318 8.639 742,466 +0.37(+4.46%)
Nov 16, 2005 8.431 8.458 8.185 8.270 655,929 -0.08(-0.91%)
Nov 15, 2005 8.507 8.554 8.318 8.346 486,950 -0.10(-1.23%)
Nov 14, 2005 8.554 8.677 8.422 8.450 611,719 -0.12(-1.43%)
Nov 11, 2005 8.535 8.629 8.459 8.573 283,208 +0.02(+0.22%)
Nov 10, 2005 8.459 8.611 8.346 8.554 532,366 +0.05(+0.56%)
Nov 09, 2005 8.440 8.573 8.336 8.507 552,211 +0.04(+0.45%)
Nov 08, 2005 8.563 8.563 8.412 8.469 584,499 -0.13(-1.54%)
Nov 07, 2005 8.507 8.686 8.440 8.601 979,618 +0.16(+1.90%)
Nov 04, 2005 8.554 8.601 8.289 8.440 664,572 -0.13(-1.54%)
Nov 03, 2005 8.412 8.771 8.261 8.573 892,266 +0.22(+2.60%)
Nov 02, 2005 8.204 8.393 8.157 8.355 562,079 +0.09(+1.14%)
Nov 01, 2005 8.497 8.535 8.166 8.261 818,867 -0.26(-3.00%)
Oct 31, 2005 8.422 8.573 8.374 8.516 616,246 +0.15(+1.81%)
Oct 28, 2005 8.261 8.393 8.129 8.365 636,033 +0.11(+1.37%)
Oct 27, 2005 8.412 8.516 8.251 8.251 542,186 -0.20(-2.35%)
Oct 26, 2005 8.516 8.733 8.431 8.450 568,118 -0.14(-1.65%)
Oct 25, 2005 8.412 8.639 8.384 8.592 687,493 +0.13(+1.56%)
Oct 24, 2005 8.535 8.535 8.251 8.459 1,131,276 -0.07(-0.78%)
Oct 21, 2005 8.554 8.601 8.459 8.526 687,249 -0.03(-0.33%)
Oct 20, 2005 8.771 8.847 8.507 8.554 688,987 -0.19(-2.16%)
Oct 19, 2005 8.611 8.771 8.450 8.743 688,236 +0.08(+0.87%)
Oct 18, 2005 8.885 8.904 8.582 8.667 520,502 -0.22(-2.45%)
Oct 17, 2005 8.951 9.008 8.724 8.885 603,631 -0.05(-0.53%)
Oct 14, 2005 8.696 8.941 8.582 8.932 739,993 +0.24(+2.72%)
Oct 13, 2005 8.459 8.743 7.817 8.696 1,076,357 +0.17(+2.00%)
Oct 12, 2005 9.168 9.168 8.422 8.526 2,136,878 -0.59(-6.43%)
Oct 11, 2005 9.405 9.442 9.112 9.112 791,455 -0.22(-2.33%)
Oct 10, 2005 9.310 9.414 9.216 9.329 516,557 +0.01(+0.10%)
Oct 07, 2005 9.216 9.423 9.178 9.319 968,421 +0.14(+1.54%)
Oct 06, 2005 9.509 9.688 9.074 9.178 1,917,433 -0.33(-3.48%)
Oct 05, 2005 10.01 10.13 9.442 9.509 1,301,155 -0.54(-5.36%)
Oct 04, 2005 9.972 10.30 9.915 10.05 892,828 +0.14(+1.43%)
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.