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

Geron Corp (NQ: GERN )

3.730 +0.050 (+1.36%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2010 5.435 5.416 5.416 5.416 1,038,109 +0.05(+0.88%)
Mar 31, 2010 5.435 5.529 5.369 5.369 2,039,625 -0.03(-0.53%)
Mar 30, 2010 5.473 5.558 5.388 5.397 713,908 -0.11(-2.06%)
Mar 29, 2010 5.482 5.553 5.406 5.510 1,037,452 +0.04(+0.69%)
Mar 26, 2010 5.548 5.662 5.463 5.473 918,478 -0.04(-0.69%)
Mar 25, 2010 5.652 5.737 5.510 5.510 735,691 -0.06(-1.02%)
Mar 24, 2010 5.671 5.747 5.567 5.567 795,004 -0.15(-2.64%)
Mar 23, 2010 5.614 5.747 5.558 5.718 1,009,673 +0.12(+2.20%)
Mar 22, 2010 5.529 5.622 5.463 5.595 744,936 +0.02(+0.34%)
Mar 19, 2010 5.766 5.766 5.529 5.577 1,226,929 -0.16(-2.80%)
Mar 18, 2010 5.766 5.803 5.728 5.737 582,941 -0.08(-1.30%)
Mar 17, 2010 5.917 5.992 5.813 5.813 996,137 -0.08(-1.28%)
Mar 16, 2010 5.822 5.955 5.728 5.888 1,034,718 +0.09(+1.47%)
Mar 15, 2010 5.761 6.021 5.747 5.803 1,024,165 -0.16(-2.69%)
Mar 12, 2010 6.068 6.077 5.907 5.964 1,060,465 -0.08(-1.25%)
Mar 11, 2010 5.747 6.087 5.737 6.040 1,924,749 +0.22(+3.73%)
Mar 10, 2010 5.747 5.955 5.690 5.822 1,640,404 +0.10(+1.82%)
Mar 09, 2010 5.803 5.860 5.699 5.718 922,560 -0.10(-1.79%)
Mar 08, 2010 5.860 5.907 5.766 5.822 992,286 -0.02(-0.32%)
Mar 05, 2010 5.718 5.974 5.671 5.841 2,337,445 +0.16(+2.83%)
Mar 04, 2010 5.662 5.718 5.586 5.681 1,373,529 +0.17(+3.09%)
Mar 03, 2010 5.520 5.577 5.454 5.510 854,069 +0.01(+0.17%)
Mar 02, 2010 5.406 5.539 5.388 5.501 1,314,516 +0.10(+1.93%)
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.