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

Geron Corp (NQ: GERN )

3.950 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2018 1.530 1.550 1.500 1.530 2,540,511 +0.03(+2.00%)
Oct 30, 2018 1.490 1.540 1.470 1.500 2,282,879 +0.02(+1.35%)
Oct 29, 2018 1.540 1.590 1.460 1.480 2,657,067 -0.04(-2.63%)
Oct 26, 2018 1.510 1.570 1.500 1.520 2,524,700 -0.04(-2.56%)
Oct 25, 2018 1.520 1.600 1.510 1.560 2,590,962 +0.05(+3.31%)
Oct 24, 2018 1.640 1.660 1.470 1.510 4,256,794 -0.13(-7.93%)
Oct 23, 2018 1.600 1.670 1.600 1.640 3,175,737 +0.00(+0.00%)
Oct 22, 2018 1.680 1.720 1.610 1.640 2,787,257 -0.03(-1.80%)
Oct 19, 2018 1.710 1.810 1.660 1.670 4,248,800 -0.04(-2.34%)
Oct 18, 2018 1.740 1.790 1.700 1.710 2,088,537 -0.05(-2.84%)
Oct 17, 2018 1.820 1.820 1.710 1.760 2,528,499 -0.08(-4.35%)
Oct 16, 2018 1.620 1.880 1.610 1.840 6,279,148 +0.18(+10.84%)
Oct 15, 2018 1.690 1.720 1.630 1.660 2,879,483 -0.03(-1.78%)
Oct 12, 2018 1.710 1.750 1.670 1.690 4,163,100 +0.03(+1.81%)
Oct 11, 2018 1.690 1.740 1.660 1.660 3,722,740 -0.06(-3.49%)
Oct 10, 2018 1.720 1.790 1.690 1.720 5,064,605 -0.01(-0.58%)
Oct 09, 2018 1.820 1.840 1.700 1.730 6,218,272 -0.11(-5.98%)
Oct 08, 2018 1.820 1.870 1.780 1.840 4,913,506 +0.01(+0.55%)
Oct 05, 2018 1.780 1.920 1.760 1.830 7,901,700 +0.07(+3.98%)
Oct 04, 2018 1.830 1.830 1.710 1.760 4,845,032 -0.06(-3.30%)
Oct 03, 2018 1.670 1.860 1.640 1.820 11,718,939 +0.11(+6.43%)
Oct 02, 2018 1.510 1.740 1.510 1.710 16,404,589 +0.15(+9.62%)
Oct 01, 2018 1.570 1.640 1.550 1.560 15,470,366 -0.20(-11.36%)
Sep 28, 2018 2.000 2.070 1.550 1.760 45,821,200 -0.55(-23.81%)
Sep 27, 2018 1.800 2.400 1.500 2.310 84,353,264 -3.92(-62.92%)
Sep 26, 2018 6.330 6.460 6.150 6.230 6,357,770 -0.15(-2.35%)
Sep 25, 2018 6.450 6.660 6.110 6.380 11,071,972 +0.18(+2.90%)
Sep 24, 2018 5.490 6.220 5.470 6.200 12,891,088 +0.74(+13.55%)
Sep 21, 2018 5.500 5.580 5.440 5.460 13,469,900 -0.04(-0.73%)
Sep 20, 2018 5.520 5.540 5.410 5.500 4,005,709 -0.01(-0.18%)
Sep 19, 2018 5.410 5.640 5.400 5.510 5,747,581 +0.02(+0.36%)
Sep 18, 2018 5.400 5.570 5.330 5.490 4,543,765 +0.08(+1.48%)
Sep 17, 2018 5.530 5.570 5.250 5.410 5,277,089 -0.05(-0.92%)
Sep 14, 2018 5.460 5.760 5.120 5.460 7,826,300 -0.28(-4.88%)
Sep 13, 2018 6.850 6.990 5.100 5.740 29,673,756 -0.23(-3.85%)
Sep 12, 2018 6.000 6.360 5.860 5.970 6,836,723 +0.20(+3.47%)
Sep 11, 2018 6.300 6.470 5.610 5.770 12,527,282 -0.53(-8.41%)
Sep 10, 2018 6.150 6.430 6.130 6.300 7,542,384 +0.22(+3.62%)
Sep 07, 2018 5.930 6.150 5.670 6.080 7,758,700 +0.13(+2.18%)
Sep 06, 2018 5.690 5.980 5.520 5.950 5,525,618 +0.21(+3.66%)
Sep 05, 2018 6.000 6.070 5.400 5.740 8,374,816 -0.22(-3.69%)
Sep 04, 2018 6.010 6.230 5.860 5.960 12,149,744 +0.23(+4.01%)
Aug 31, 2018 5.730 5.730 5.730 0 +0.33(+6.11%)
Aug 30, 2018 5.360 5.590 5.310 5.400 6,996,026 -0.05(-0.92%)
Aug 29, 2018 5.530 5.600 5.180 5.450 11,087,133 -0.07(-1.27%)
Aug 28, 2018 4.930 5.740 4.860 5.520 16,486,433 +0.68(+14.05%)
Aug 27, 2018 5.200 5.260 4.620 4.840 12,343,601 -0.35(-6.74%)
Aug 24, 2018 4.500 5.810 4.300 5.190 40,495,700 +1.16(+28.78%)
Aug 23, 2018 4.150 4.230 3.930 4.030 3,101,700 -0.14(-3.36%)
Aug 22, 2018 4.190 4.320 4.100 4.170 3,501,262 +0.01(+0.24%)
Aug 21, 2018 3.970 4.160 3.920 4.160 3,921,718 +0.22(+5.58%)
Aug 20, 2018 4.000 4.000 3.850 3.940 2,282,081 +0.02(+0.51%)
Aug 17, 2018 3.920 4.050 3.840 3.920 2,929,400 -0.04(-1.01%)
Aug 16, 2018 3.870 3.960 3.800 3.960 2,229,100 +0.10(+2.59%)
Aug 15, 2018 3.950 3.960 3.750 3.860 3,069,572 -0.05(-1.28%)
Aug 14, 2018 3.930 4.120 3.880 3.910 3,467,616 +0.01(+0.26%)
Aug 13, 2018 3.840 3.950 3.780 3.900 3,432,904 +0.13(+3.45%)
Aug 10, 2018 3.700 3.850 3.680 3.770 2,017,600 +0.02(+0.53%)
Aug 09, 2018 3.860 3.900 3.720 3.750 2,400,902 -0.12(-3.10%)
Aug 08, 2018 3.920 3.970 3.760 3.870 2,903,407 -0.03(-0.77%)
Aug 07, 2018 3.870 4.070 3.820 3.900 6,057,692 +0.09(+2.36%)
Aug 06, 2018 3.500 3.840 3.440 3.810 4,254,383 +0.35(+10.12%)
Aug 03, 2018 3.540 3.548 3.415 3.460 2,292,000 -0.10(-2.81%)
Aug 02, 2018 3.430 3.580 3.370 3.560 2,780,874 +0.11(+3.19%)
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.