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

Geron Corp (NQ: GERN )

3.950 -0.130 (-3.19%)
Official Closing 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 (%)
Sep 30, 2004 5.671 5.775 5.605 5.662 182,928 -0.05(-0.83%)
Sep 29, 2004 5.718 5.803 5.614 5.709 234,347 +0.02(+0.33%)
Sep 28, 2004 5.520 5.690 5.406 5.690 274,974 +0.26(+4.70%)
Sep 27, 2004 5.699 5.785 5.406 5.435 432,933 -0.35(-6.05%)
Sep 24, 2004 5.860 5.898 5.766 5.785 172,559 -0.05(-0.81%)
Sep 23, 2004 5.907 5.945 5.832 5.832 204,194 +0.00(+0.00%)
Sep 22, 2004 5.879 5.983 5.813 5.832 457,479 -0.12(-2.06%)
Sep 21, 2004 5.860 6.040 5.860 5.955 228,316 +0.03(+0.48%)
Sep 20, 2004 5.945 6.096 5.870 5.926 421,930 +0.07(+1.13%)
Sep 17, 2004 5.851 6.049 5.671 5.860 321,632 +0.09(+1.47%)
Sep 16, 2004 5.803 5.955 5.690 5.775 536,088 +0.04(+0.66%)
Sep 15, 2004 5.747 5.785 5.690 5.737 197,422 -0.01(-0.16%)
Sep 14, 2004 5.756 5.794 5.671 5.747 291,161 +0.00(+0.00%)
Sep 13, 2004 5.709 5.851 5.671 5.747 226,094 +0.04(+0.66%)
Sep 10, 2004 5.699 5.766 5.671 5.709 177,849 -0.05(-0.82%)
Sep 09, 2004 5.766 5.766 5.671 5.756 203,241 +0.09(+1.50%)
Sep 08, 2004 5.671 5.851 5.671 5.671 199,538 -0.17(-2.91%)
Sep 07, 2004 5.766 5.936 5.690 5.841 204,405 +0.05(+0.82%)
Sep 03, 2004 5.728 5.813 5.671 5.794 198,586 +0.04(+0.66%)
Sep 02, 2004 5.624 5.813 5.548 5.756 311,263 +0.08(+1.33%)
Sep 01, 2004 5.463 5.945 5.454 5.681 371,887 +0.20(+3.62%)
Aug 31, 2004 5.435 5.567 5.302 5.482 225,142 +0.02(+0.35%)
Aug 30, 2004 5.785 5.813 5.425 5.463 292,854 -0.31(-5.40%)
Aug 27, 2004 5.718 5.813 5.709 5.775 238,155 +0.08(+1.33%)
Aug 26, 2004 5.737 5.841 5.671 5.699 329,038 -0.01(-0.17%)
Aug 25, 2004 5.510 5.718 5.463 5.709 354,747 +0.21(+3.78%)
Aug 24, 2004 5.510 5.558 5.397 5.501 220,275 +0.11(+2.11%)
Aug 23, 2004 5.510 5.558 5.340 5.388 270,742 +0.06(+1.06%)
Aug 20, 2004 5.340 5.388 5.217 5.331 247,889 +0.11(+2.17%)
Aug 19, 2004 5.302 5.425 5.208 5.217 464,038 -0.16(-2.99%)
Aug 18, 2004 5.284 5.454 5.161 5.378 255,612 +0.09(+1.79%)
Aug 17, 2004 5.388 5.388 5.208 5.284 291,902 +0.00(+0.00%)
Aug 16, 2004 5.265 5.340 5.104 5.284 287,141 +0.10(+2.01%)
Aug 13, 2004 5.378 5.463 5.076 5.180 413,889 -0.21(-3.86%)
Aug 12, 2004 5.482 5.860 5.350 5.388 951,882 +0.00(+0.00%)
Aug 11, 2004 5.085 5.501 5.019 5.388 609,302 +0.28(+5.56%)
Aug 10, 2004 4.915 5.104 4.868 5.104 402,674 +0.16(+3.25%)
Aug 09, 2004 5.217 5.246 4.924 4.943 464,038 -0.09(-1.88%)
Aug 06, 2004 5.444 5.510 5.038 5.038 615,650 -0.47(-8.58%)
Aug 05, 2004 5.718 5.813 5.482 5.510 361,836 -0.27(-4.74%)
Aug 04, 2004 5.728 5.879 5.681 5.785 276,667 -0.06(-0.97%)
Aug 03, 2004 5.766 5.898 5.690 5.841 424,152 +0.02(+0.32%)
Aug 02, 2004 6.003 6.059 5.794 5.822 400,135 -0.27(-4.50%)
Jul 30, 2004 6.144 6.276 6.002 6.096 485,833 +0.09(+1.57%)
Jul 29, 2004 5.690 6.096 5.690 6.002 352,737 +0.02(+0.32%)
Jul 28, 2004 6.144 6.219 5.794 5.983 659,028 -0.26(-4.09%)
Jul 27, 2004 5.727 6.427 5.652 6.238 1,507,755 +0.70(+12.63%)
Jul 26, 2004 5.671 5.813 5.482 5.539 343,638 -0.12(-2.17%)
Jul 23, 2004 5.624 5.915 5.529 5.662 387,122 -0.16(-2.76%)
Jul 22, 2004 6.096 6.096 5.359 5.822 631,202 -0.09(-1.44%)
Jul 21, 2004 6.380 6.427 5.860 5.907 401,087 -0.38(-6.02%)
Jul 20, 2004 6.210 6.285 5.924 6.285 499,270 +0.17(+2.78%)
Jul 19, 2004 6.333 6.474 5.945 6.115 639,666 -0.18(-2.85%)
Jul 16, 2004 6.711 6.749 6.248 6.295 355,064 -0.32(-4.86%)
Jul 15, 2004 6.654 6.796 6.597 6.616 239,637 -0.03(-0.43%)
Jul 14, 2004 6.664 6.862 6.569 6.645 443,407 -0.06(-0.85%)
Jul 13, 2004 6.900 6.909 6.541 6.701 404,896 -0.10(-1.53%)
Jul 12, 2004 6.975 6.985 6.767 6.805 288,305 +0.03(+0.42%)
Jul 09, 2004 6.796 6.853 6.654 6.777 377,282 +0.08(+1.13%)
Jul 08, 2004 7.108 7.155 6.701 6.701 492,181 -0.43(-5.97%)
Jul 07, 2004 7.221 7.410 7.089 7.127 498,106 +0.08(+1.07%)
Jul 06, 2004 7.325 7.467 7.051 7.051 318,246 -0.33(-4.48%)
Jul 02, 2004 7.420 7.552 7.325 7.382 190,651 -0.04(-0.51%)
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.