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

Geron Corp (NQ: GERN )

3.815 -0.055 (-1.42%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 8, 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 (%)
Jun 29, 2007 6.796 6.834 6.616 6.654 757,207 -0.09(-1.40%)
Jun 28, 2007 6.711 6.834 6.711 6.749 947,824 +0.07(+0.99%)
Jun 27, 2007 6.682 6.834 6.654 6.682 1,006,636 -0.03(-0.42%)
Jun 26, 2007 6.758 6.786 6.616 6.711 1,006,566 +0.06(+0.85%)
Jun 25, 2007 6.711 6.824 6.626 6.654 1,052,333 -0.05(-0.71%)
Jun 22, 2007 6.843 6.900 6.692 6.701 1,785,044 -0.19(-2.74%)
Jun 21, 2007 6.938 6.957 6.843 6.890 943,988 -0.09(-1.35%)
Jun 20, 2007 7.212 7.212 6.928 6.985 1,526,694 -0.23(-3.15%)
Jun 19, 2007 7.278 7.335 7.089 7.212 1,368,840 -0.07(-0.91%)
Jun 18, 2007 7.486 7.561 7.268 7.278 1,171,735 -0.23(-3.02%)
Jun 15, 2007 7.637 7.637 7.382 7.505 3,026,726 +0.02(+0.25%)
Jun 14, 2007 7.420 7.599 7.391 7.486 1,381,430 +0.08(+1.02%)
Jun 13, 2007 7.372 7.495 7.146 7.410 2,099,283 +0.02(+0.26%)
Jun 12, 2007 8.251 8.308 7.391 7.391 5,505,620 -0.86(-10.42%)
Jun 11, 2007 8.648 8.648 8.223 8.251 2,569,443 +0.06(+0.69%)
Jun 08, 2007 8.034 8.270 7.996 8.195 1,459,897 +0.17(+2.12%)
Jun 07, 2007 8.403 8.412 7.949 8.025 2,011,729 -0.34(-4.07%)
Jun 06, 2007 8.327 8.422 8.204 8.365 1,514,089 +0.15(+1.84%)
Jun 05, 2007 8.270 8.318 8.091 8.214 1,308,235 -0.10(-1.25%)
Jun 04, 2007 8.573 8.573 8.214 8.318 1,689,660 -0.21(-2.44%)
Jun 01, 2007 8.771 8.913 8.431 8.526 2,177,970 -0.19(-2.17%)
May 31, 2007 8.573 8.771 8.554 8.715 2,301,734 +0.23(+2.67%)
May 30, 2007 8.526 8.573 8.459 8.488 1,475,473 -0.12(-1.43%)
May 29, 2007 8.790 8.828 8.572 8.611 1,699,828 -0.12(-1.41%)
May 25, 2007 8.478 8.733 8.459 8.733 1,590,283 +0.32(+3.82%)
May 24, 2007 8.752 8.790 8.384 8.412 2,494,572 -0.40(-4.51%)
May 23, 2007 9.017 9.310 8.771 8.809 3,805,707 -0.08(-0.85%)
May 22, 2007 8.459 8.885 8.459 8.885 2,346,338 +0.43(+5.03%)
May 21, 2007 8.724 8.743 8.412 8.459 3,031,917 -0.23(-2.61%)
May 18, 2007 8.989 9.017 8.526 8.686 5,082,743 -0.27(-3.06%)
May 17, 2007 8.393 9.112 8.100 8.960 12,096,401 +1.17(+15.05%)
May 16, 2007 7.788 8.006 7.675 7.788 2,046,790 +0.06(+0.73%)
May 15, 2007 8.091 8.204 7.665 7.732 3,286,491 -0.20(-2.50%)
May 14, 2007 7.514 8.299 7.325 7.930 9,374,592 +0.99(+14.31%)
May 11, 2007 6.682 6.947 6.673 6.938 525,406 +0.26(+3.97%)
May 10, 2007 6.871 6.872 6.664 6.673 725,467 -0.25(-3.55%)
May 09, 2007 6.900 6.966 6.777 6.919 530,865 -0.03(-0.41%)
May 08, 2007 7.259 7.259 6.928 6.947 771,507 -0.32(-4.42%)
May 07, 2007 7.136 7.278 7.136 7.268 657,336 +0.25(+3.50%)
May 04, 2007 7.155 7.183 6.957 7.023 691,222 -0.14(-1.98%)
May 03, 2007 6.938 7.202 6.909 7.164 955,068 +0.16(+2.29%)
May 02, 2007 6.616 7.023 6.588 7.004 1,001,330 +0.43(+6.62%)
May 01, 2007 6.701 6.720 6.512 6.569 1,326,558 -0.15(-2.25%)
Apr 30, 2007 6.966 6.985 6.694 6.720 662,828 -0.18(-2.60%)
Apr 27, 2007 6.985 7.004 6.890 6.900 340,025 -0.12(-1.75%)
Apr 26, 2007 6.957 7.070 6.928 7.023 413,232 +0.05(+0.68%)
Apr 25, 2007 7.032 7.089 6.938 6.975 407,642 +0.00(+0.00%)
Apr 24, 2007 6.994 7.013 6.862 6.975 427,992 +0.02(+0.27%)
Apr 23, 2007 6.947 7.032 6.919 6.957 684,117 +0.07(+0.96%)
Apr 20, 2007 6.862 6.900 6.805 6.890 474,231 +0.13(+1.96%)
Apr 19, 2007 6.815 6.928 6.711 6.758 808,951 +0.01(+0.14%)
Apr 18, 2007 6.758 6.881 6.682 6.749 766,457 -0.06(-0.83%)
Apr 17, 2007 6.957 6.994 6.767 6.805 635,891 -0.17(-2.44%)
Apr 16, 2007 7.079 7.136 6.957 6.975 659,866 -0.07(-0.94%)
Apr 13, 2007 7.051 7.079 6.957 7.042 430,471 +0.03(+0.40%)
Apr 12, 2007 7.108 7.108 6.947 7.013 906,142 -0.13(-1.85%)
Apr 11, 2007 7.372 7.391 7.051 7.146 1,163,682 -0.15(-2.07%)
Apr 10, 2007 6.947 7.420 6.938 7.297 2,033,348 +0.37(+5.32%)
Apr 09, 2007 7.032 7.117 6.815 6.928 920,742 -0.09(-1.35%)
Apr 05, 2007 6.890 7.117 6.862 7.023 1,092,544 +0.16(+2.34%)
Apr 04, 2007 6.758 6.928 6.749 6.862 602,106 +0.10(+1.54%)
Apr 03, 2007 6.805 6.947 6.711 6.758 1,113,236 -0.26(-3.64%)
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.