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

Geron Corp (NQ: GERN )

3.830 +0.020 (+0.52%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 9, 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 (%)
Feb 26, 2010 5.463 5.482 5.236 5.246 1,270,258 -0.24(-4.31%)
Feb 25, 2010 5.369 5.529 5.340 5.482 600,265 +0.04(+0.69%)
Feb 24, 2010 5.388 5.548 5.359 5.444 582,534 +0.04(+0.73%)
Feb 23, 2010 5.662 5.699 5.388 5.405 1,361,447 -0.27(-4.70%)
Feb 22, 2010 5.567 5.690 5.520 5.671 1,168,868 +0.11(+2.04%)
Feb 19, 2010 5.454 5.577 5.406 5.558 692,909 +0.11(+2.08%)
Feb 18, 2010 5.425 5.520 5.397 5.444 659,341 -0.08(-1.37%)
Feb 17, 2010 5.586 5.614 5.440 5.520 1,135,373 -0.07(-1.18%)
Feb 16, 2010 5.388 5.605 5.359 5.586 1,353,896 +0.26(+4.79%)
Feb 12, 2010 5.246 5.331 5.331 5.331 1,091,115 -0.01(-0.18%)
Feb 11, 2010 5.198 5.359 5.113 5.340 888,536 +0.15(+2.91%)
Feb 10, 2010 5.113 5.189 5.009 5.189 765,186 +0.09(+1.86%)
Feb 09, 2010 5.198 5.236 5.057 5.095 1,047,809 -0.04(-0.74%)
Feb 08, 2010 4.991 5.170 4.962 5.132 1,099,253 +0.16(+3.23%)
Feb 05, 2010 5.038 5.132 4.811 4.972 1,751,859 -0.06(-1.13%)
Feb 04, 2010 5.425 5.425 5.019 5.028 1,664,548 -0.36(-6.67%)
Feb 03, 2010 5.454 5.482 5.293 5.388 1,050,518 -0.09(-1.72%)
Feb 02, 2010 5.189 5.529 5.170 5.482 1,529,077 +0.35(+6.81%)
Feb 01, 2010 5.151 5.227 5.076 5.132 950,127 +0.02(+0.37%)
Jan 29, 2010 5.293 5.416 5.104 5.113 1,377,736 -0.17(-3.22%)
Jan 28, 2010 5.274 5.359 5.208 5.284 1,447,045 -0.01(-0.18%)
Jan 27, 2010 5.321 5.359 5.208 5.293 1,266,585 -0.03(-0.53%)
Jan 26, 2010 5.388 5.454 5.312 5.321 1,331,459 -0.08(-1.40%)
Jan 25, 2010 5.652 5.671 5.388 5.397 1,589,874 -0.21(-3.71%)
Jan 22, 2010 5.558 5.841 5.501 5.605 2,482,087 +0.07(+1.19%)
Jan 21, 2010 5.822 5.841 5.511 5.539 2,134,022 -0.27(-4.72%)
Jan 20, 2010 5.766 6.030 5.751 5.813 1,767,798 -0.04(-0.65%)
Jan 19, 2010 5.728 5.860 5.728 5.851 1,115,942 +0.09(+1.48%)
Jan 15, 2010 5.917 5.766 5.766 5.766 1,873,612 -0.14(-2.40%)
Jan 14, 2010 6.172 6.191 5.870 5.907 1,889,788 -0.18(-2.95%)
Jan 13, 2010 6.040 6.172 5.926 6.087 1,258,559 +0.05(+0.78%)
Jan 12, 2010 6.144 6.210 5.992 6.040 1,569,202 -0.17(-2.74%)
Jan 11, 2010 6.144 6.304 6.068 6.210 2,441,339 +0.16(+2.66%)
Jan 08, 2010 5.870 6.134 5.860 6.049 2,112,017 +0.11(+1.91%)
Jan 07, 2010 6.059 6.077 5.832 5.936 1,459,075 -0.12(-2.03%)
Jan 06, 2010 5.756 6.172 5.737 6.059 6,107,824 +0.33(+5.78%)
Jan 05, 2010 5.822 5.832 5.595 5.728 3,927,161 -0.15(-2.57%)
Jan 04, 2010 5.369 5.992 5.321 5.879 9,072,392 +0.63(+12.07%)
Dec 31, 2009 5.340 5.246 5.246 5.246 962,885 -0.11(-2.12%)
Dec 30, 2009 5.246 5.369 5.208 5.359 1,082,373 +0.11(+2.16%)
Dec 29, 2009 5.388 5.397 5.217 5.246 840,763 -0.15(-2.80%)
Dec 28, 2009 5.501 5.501 5.350 5.397 868,956 -0.10(-1.89%)
Dec 24, 2009 5.397 5.529 5.340 5.501 347,633 +0.08(+1.39%)
Dec 23, 2009 5.548 5.624 5.416 5.425 825,368 -0.09(-1.54%)
Dec 22, 2009 5.388 5.539 5.293 5.510 1,759,841 +0.14(+2.64%)
Dec 21, 2009 5.293 5.397 5.246 5.369 1,421,995 +0.17(+3.27%)
Dec 18, 2009 5.189 5.227 5.104 5.198 1,590,311 +0.07(+1.29%)
Dec 17, 2009 5.340 5.388 5.132 5.132 1,263,508 -0.25(-4.57%)
Dec 16, 2009 5.435 5.501 5.340 5.378 819,634 -0.03(-0.52%)
Dec 15, 2009 5.473 5.482 5.057 5.406 1,707,239 -0.09(-1.72%)
Dec 14, 2009 5.378 5.520 5.312 5.501 871,562 +0.17(+3.19%)
Dec 11, 2009 5.435 5.482 5.293 5.331 705,807 -0.03(-0.53%)
Dec 10, 2009 5.463 5.567 5.321 5.359 2,141,796 -0.09(-1.73%)
Dec 09, 2009 5.605 5.624 5.350 5.454 1,311,969 -0.12(-2.20%)
Dec 08, 2009 5.699 5.860 5.548 5.577 4,476,333 +0.11(+2.08%)
Dec 07, 2009 5.444 5.718 5.435 5.463 1,236,810 -0.01(-0.17%)
Dec 04, 2009 5.482 5.633 5.340 5.473 2,359,696 +0.09(+1.76%)
Dec 03, 2009 5.898 5.945 5.331 5.378 5,422,653 -0.48(-8.23%)
Dec 02, 2009 5.132 5.974 5.132 5.860 11,115,080 +0.72(+13.97%)
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.