Skip to main content

Geron Corp (NQ: GERN )

3.290 -0.020 (-0.60%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.660 1.770 1.540 1.610 6,030,300 +0.00(+0.00%)
May 28, 2020 1.700 1.770 1.590 1.610 3,660,290 -0.03(-1.83%)
May 27, 2020 1.630 1.710 1.600 1.640 2,580,273 +0.05(+3.14%)
May 26, 2020 1.730 1.840 1.590 1.590 4,151,417 -0.25(-13.59%)
May 22, 2020 1.420 1.880 1.390 1.840 20,673,900 -0.12(-6.12%)
May 21, 2020 1.910 1.990 1.820 1.960 3,266,427 +0.07(+3.70%)
May 20, 2020 1.920 2.030 1.850 1.890 3,509,838 -0.08(-4.06%)
May 19, 2020 2.100 2.250 1.930 1.970 5,687,927 -0.18(-8.37%)
May 18, 2020 1.800 2.400 1.790 2.150 16,289,531 +0.40(+22.86%)
May 15, 2020 1.440 1.790 1.420 1.750 8,336,200 +0.34(+24.11%)
May 14, 2020 1.320 1.450 1.280 1.410 1,939,335 +0.09(+6.82%)
May 13, 2020 1.370 1.420 1.300 1.320 1,483,403 -0.04(-2.94%)
May 12, 2020 1.470 1.490 1.360 1.360 2,115,957 -0.10(-6.85%)
May 11, 2020 1.300 1.470 1.300 1.460 2,706,320 +0.15(+11.45%)
May 08, 2020 1.270 1.310 1.250 1.310 1,291,400 +0.04(+3.15%)
May 07, 2020 1.240 1.280 1.230 1.270 1,180,627 +0.03(+2.42%)
May 06, 2020 1.240 1.280 1.220 1.240 970,781 +0.01(+0.81%)
May 05, 2020 1.210 1.280 1.200 1.230 1,589,502 +0.03(+2.50%)
May 04, 2020 1.170 1.210 1.150 1.200 1,006,146 +0.02(+1.69%)
May 01, 2020 1.200 1.206 1.120 1.180 1,156,500 -0.01(-0.84%)
Apr 30, 2020 1.160 1.230 1.140 1.190 1,205,407 +0.01(+0.85%)
Apr 29, 2020 1.150 1.210 1.140 1.180 1,580,379 +0.03(+2.61%)
Apr 28, 2020 1.220 1.240 1.140 1.150 1,413,590 -0.07(-5.74%)
Apr 27, 2020 1.160 1.230 1.160 1.220 1,353,606 +0.06(+5.17%)
Apr 24, 2020 1.120 1.170 1.120 1.160 732,200 +0.02(+1.75%)
Apr 23, 2020 1.160 1.180 1.130 1.140 911,824 -0.01(-0.87%)
Apr 22, 2020 1.150 1.160 1.120 1.150 571,366 +0.01(+0.88%)
Apr 21, 2020 1.140 1.170 1.100 1.140 1,257,590 -0.02(-1.72%)
Apr 20, 2020 1.200 1.220 1.150 1.160 1,522,312 -0.04(-3.33%)
Apr 17, 2020 1.200 1.210 1.180 1.200 1,043,200 +0.03(+2.56%)
Apr 16, 2020 1.190 1.200 1.120 1.170 1,072,431 -0.02(-1.68%)
Apr 15, 2020 1.220 1.230 1.130 1.190 1,091,502 -0.05(-4.03%)
Apr 14, 2020 1.120 1.240 1.110 1.240 2,314,466 +0.13(+11.71%)
Apr 13, 2020 1.140 1.150 1.050 1.110 1,367,667 +0.00(+0.00%)
Apr 09, 2020 1.100 1.120 1.040 1.110 1,620,400 +0.03(+2.78%)
Apr 08, 2020 1.060 1.100 1.010 1.080 1,469,641 +0.03(+2.86%)
Apr 07, 2020 1.100 1.150 1.040 1.050 1,111,553 -0.07(-6.25%)
Apr 06, 2020 1.060 1.120 1.050 1.120 1,815,972 +0.07(+6.67%)
Apr 03, 2020 1.020 1.070 0.9500 1.050 2,329,600 +0.00(+0.00%)
Apr 02, 2020 1.060 1.080 1.020 1.050 1,826,867 -0.02(-1.87%)
Apr 01, 2020 1.160 1.170 1.070 1.070 1,176,743 -0.12(-10.08%)
Mar 31, 2020 1.130 1.190 1.120 1.190 1,291,487 +0.04(+3.48%)
Mar 30, 2020 1.050 1.150 1.050 1.150 1,680,222 +0.08(+7.48%)
Mar 27, 2020 1.080 1.120 1.070 1.070 884,500 -0.05(-4.46%)
Mar 26, 2020 1.060 1.130 1.040 1.120 1,642,880 +0.06(+5.66%)
Mar 25, 2020 1.070 1.080 1.040 1.060 1,814,865 -0.03(-2.75%)
Mar 24, 2020 1.100 1.110 1.020 1.090 2,042,231 +0.00(+0.00%)
Mar 23, 2020 1.020 1.120 1.000 1.090 1,514,331 -0.01(-0.91%)
Mar 20, 2020 1.000 1.170 0.9900 1.100 3,125,300 +0.07(+6.80%)
Mar 19, 2020 0.8600 1.050 0.8300 1.030 2,250,263 +0.14(+16.08%)
Mar 18, 2020 0.8800 0.9600 0.8600 0.8873 1,744,827 -0.06(-6.60%)
Mar 17, 2020 0.9000 0.9500 0.8800 0.9500 2,235,198 +0.06(+6.74%)
Mar 16, 2020 0.7500 0.9200 0.7500 0.8900 1,948,332 -0.07(-7.17%)
Mar 13, 2020 0.9900 1.030 0.8523 0.9587 3,397,400 -0.03(-3.16%)
Mar 12, 2020 1.010 1.060 0.9800 0.9900 2,775,315 -0.04(-3.88%)
Mar 11, 2020 1.010 1.040 1.000 1.030 1,743,198 -0.01(-0.96%)
Mar 10, 2020 1.020 1.050 1.000 1.040 1,541,387 +0.04(+4.00%)
Mar 09, 2020 0.9900 1.060 0.9800 1.000 2,233,439 -0.02(-1.96%)
Mar 06, 2020 1.100 1.120 0.9950 1.020 3,702,100 -0.11(-9.73%)
Mar 05, 2020 1.130 1.150 1.110 1.130 723,265 -0.02(-1.74%)
Mar 04, 2020 1.160 1.190 1.100 1.150 1,621,055 +0.00(+0.00%)
Mar 03, 2020 1.150 1.180 1.110 1.150 1,029,267 -0.01(-0.86%)
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.