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

Geron Corp (NQ: GERN )

3.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2007 5.586 5.643 5.284 5.369 2,050,465 -0.26(-4.54%)
Dec 28, 2007 5.718 5.747 5.577 5.624 990,145 -0.04(-0.67%)
Dec 27, 2007 5.766 5.936 5.662 5.662 860,115 -0.15(-2.60%)
Dec 26, 2007 5.709 5.860 5.709 5.813 790,140 +0.01(+0.16%)
Dec 24, 2007 5.756 5.803 5.643 5.803 457,887 +0.03(+0.49%)
Dec 21, 2007 5.851 5.888 5.605 5.775 1,307,581 +0.01(+0.16%)
Dec 20, 2007 5.766 5.813 5.671 5.766 912,004 +0.02(+0.33%)
Dec 19, 2007 5.841 5.851 5.690 5.747 977,172 -0.11(-1.94%)
Dec 18, 2007 5.860 5.907 5.671 5.860 1,400,785 +0.08(+1.31%)
Dec 17, 2007 6.210 6.219 5.785 5.785 879,870 -0.37(-5.99%)
Dec 14, 2007 6.267 6.314 6.125 6.153 656,131 -0.21(-3.27%)
Dec 13, 2007 6.314 6.408 6.119 6.361 618,503 -0.02(-0.30%)
Dec 12, 2007 6.474 6.588 6.285 6.380 884,832 +0.18(+2.90%)
Dec 11, 2007 6.616 6.664 6.200 6.200 925,876 -0.42(-6.29%)
Dec 10, 2007 6.786 6.805 6.522 6.616 632,804 -0.17(-2.51%)
Dec 07, 2007 6.815 6.853 6.673 6.786 602,478 -0.04(-0.55%)
Dec 06, 2007 6.541 6.834 6.465 6.824 1,166,262 +0.28(+4.34%)
Dec 05, 2007 6.843 6.843 6.342 6.541 1,322,014 -0.23(-3.35%)
Dec 04, 2007 6.456 6.843 6.285 6.767 2,238,213 +0.35(+5.45%)
Dec 03, 2007 6.021 6.560 5.993 6.418 1,260,303 +0.30(+4.95%)
Nov 30, 2007 6.125 6.238 6.068 6.115 799,217 +0.08(+1.25%)
Nov 29, 2007 6.106 6.229 6.030 6.040 728,273 -0.10(-1.69%)
Nov 28, 2007 6.011 6.267 5.879 6.144 1,674,040 +0.26(+4.50%)
Nov 27, 2007 5.605 5.898 5.595 5.879 1,353,955 +0.28(+5.07%)
Nov 26, 2007 5.926 5.945 5.577 5.595 1,222,294 -0.26(-4.36%)
Nov 23, 2007 5.964 5.974 5.756 5.851 559,314 +0.03(+0.49%)
Nov 21, 2007 6.134 6.153 5.737 5.822 1,442,413 -0.17(-2.84%)
Nov 20, 2007 6.371 6.427 5.775 5.992 1,656,357 -0.39(-6.07%)
Nov 19, 2007 6.427 6.484 6.163 6.380 977,364 -0.11(-1.75%)
Nov 16, 2007 6.645 6.692 6.389 6.493 864,087 -0.15(-2.28%)
Nov 15, 2007 6.503 6.938 6.446 6.645 1,424,774 +0.11(+1.74%)
Nov 14, 2007 6.711 6.711 6.493 6.531 637,575 -0.15(-2.26%)
Nov 13, 2007 6.635 6.711 6.456 6.682 663,968 +0.08(+1.14%)
Nov 12, 2007 6.701 6.824 6.569 6.607 827,668 -0.15(-2.24%)
Nov 09, 2007 6.711 6.796 6.616 6.758 806,053 -0.04(-0.56%)
Nov 08, 2007 6.616 6.871 6.389 6.796 1,250,157 +0.19(+2.86%)
Nov 07, 2007 6.749 6.947 6.607 6.607 959,306 -0.12(-1.83%)
Nov 06, 2007 6.834 6.871 6.645 6.730 1,039,945 -0.11(-1.66%)
Nov 05, 2007 6.900 6.966 6.749 6.843 806,796 -0.10(-1.50%)
Nov 02, 2007 6.834 6.975 6.805 6.947 766,854 +0.11(+1.66%)
Nov 01, 2007 7.127 7.127 6.805 6.834 1,446,866 -0.39(-5.37%)
Oct 31, 2007 6.853 7.316 6.853 7.221 1,157,955 +0.33(+4.80%)
Oct 30, 2007 7.042 7.108 6.853 6.890 423,873 -0.18(-2.54%)
Oct 29, 2007 7.070 7.136 7.013 7.070 457,190 +0.03(+0.40%)
Oct 26, 2007 6.975 7.042 6.844 7.042 678,320 +0.18(+2.62%)
Oct 25, 2007 7.013 7.042 6.805 6.862 630,641 -0.14(-2.02%)
Oct 24, 2007 7.051 7.060 6.843 7.004 526,596 -0.11(-1.59%)
Oct 23, 2007 7.079 7.145 6.994 7.117 456,199 +0.10(+1.48%)
Oct 22, 2007 6.862 7.060 6.730 7.013 553,334 +0.09(+1.23%)
Oct 19, 2007 7.259 7.259 6.900 6.928 1,257,451 -0.34(-4.68%)
Oct 18, 2007 7.325 7.401 7.240 7.268 495,935 -0.09(-1.16%)
Oct 17, 2007 7.410 7.486 7.250 7.354 801,027 +0.00(+0.00%)
Oct 16, 2007 7.372 7.467 7.278 7.354 936,669 -0.06(-0.77%)
Oct 15, 2007 7.561 7.703 7.372 7.410 1,234,598 -0.15(-2.00%)
Oct 12, 2007 7.306 7.590 7.306 7.561 983,286 +0.22(+2.96%)
Oct 11, 2007 7.703 7.741 7.325 7.344 1,504,317 -0.36(-4.66%)
Oct 10, 2007 7.722 7.845 7.637 7.703 923,129 -0.04(-0.49%)
Oct 09, 2007 7.646 7.750 7.571 7.741 828,846 +0.09(+1.11%)
Oct 08, 2007 7.561 7.656 7.486 7.656 471,792 +0.04(+0.50%)
Oct 05, 2007 7.571 7.656 7.391 7.618 995,879 +0.24(+3.20%)
Oct 04, 2007 7.561 7.561 7.259 7.382 607,637 -0.08(-1.01%)
Oct 03, 2007 7.287 7.646 7.268 7.457 1,347,209 +0.20(+2.73%)
Oct 02, 2007 7.268 7.372 7.193 7.259 788,232 +0.05(+0.66%)
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.