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

Geron Corp (NQ: GERN )

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 6.853 6.853 6.522 6.569 1,110,265 -0.20(-2.93%)
Nov 29, 2004 6.427 6.834 6.342 6.767 2,165,197 +0.40(+6.23%)
Nov 26, 2004 6.352 6.456 6.333 6.371 215,726 +0.02(+0.30%)
Nov 24, 2004 6.465 6.522 6.304 6.352 519,795 -0.10(-1.61%)
Nov 23, 2004 6.541 6.578 6.352 6.456 701,454 -0.01(-0.22%)
Nov 22, 2004 6.583 6.654 6.323 6.470 686,853 +0.16(+2.47%)
Nov 19, 2004 6.597 6.597 6.285 6.314 543,706 -0.22(-3.33%)
Nov 18, 2004 6.484 6.758 6.465 6.531 996,107 -0.04(-0.58%)
Nov 17, 2004 6.550 6.786 6.512 6.569 531,645 +0.00(+0.00%)
Nov 16, 2004 6.616 6.654 6.503 6.569 372,521 -0.02(-0.29%)
Nov 15, 2004 6.673 6.730 6.522 6.588 479,697 +0.00(+0.00%)
Nov 12, 2004 6.493 6.805 6.427 6.588 627,182 +0.01(+0.14%)
Nov 11, 2004 6.285 6.664 6.248 6.578 1,272,879 -0.32(-4.66%)
Nov 10, 2004 6.919 6.994 6.805 6.900 408,070 -0.06(-0.82%)
Nov 09, 2004 6.966 6.994 6.805 6.957 684,949 +0.09(+1.38%)
Nov 08, 2004 6.824 7.023 6.749 6.862 894,750 +0.20(+2.98%)
Nov 05, 2004 6.692 6.815 6.635 6.664 801,540 +0.07(+1.00%)
Nov 04, 2004 6.465 6.786 6.418 6.597 1,336,677 +0.03(+0.43%)
Nov 03, 2004 6.730 6.947 6.389 6.569 3,790,814 -0.92(-12.30%)
Nov 02, 2004 7.968 8.034 7.335 7.491 3,446,011 -0.39(-4.98%)
Nov 01, 2004 7.750 8.185 7.684 7.883 3,706,385 +0.46(+6.17%)
Oct 29, 2004 7.335 7.467 7.089 7.424 2,042,363 +0.23(+3.22%)
Oct 28, 2004 7.023 7.694 6.890 7.193 2,558,349 +0.31(+4.53%)
Oct 27, 2004 6.975 7.090 6.654 6.881 1,560,444 +0.03(+0.41%)
Oct 26, 2004 7.155 7.505 6.664 6.853 2,621,618 -0.47(-6.45%)
Oct 25, 2004 6.342 7.703 6.304 7.325 6,846,741 +0.99(+15.69%)
Oct 22, 2004 6.427 6.522 6.276 6.332 573,541 -0.17(-2.63%)
Oct 21, 2004 6.615 6.664 6.361 6.503 974,841 +0.06(+0.88%)
Oct 20, 2004 6.172 6.569 6.030 6.446 1,540,236 +0.35(+5.74%)
Oct 19, 2004 6.333 6.474 5.955 6.096 910,091 -0.23(-3.59%)
Oct 18, 2004 6.285 6.427 6.144 6.323 494,932 +0.12(+1.98%)
Oct 15, 2004 6.333 6.361 6.068 6.200 606,551 -0.18(-2.81%)
Oct 14, 2004 6.711 6.711 6.219 6.380 747,265 -0.24(-3.57%)
Oct 13, 2004 6.909 6.909 6.522 6.616 1,251,296 -0.09(-1.41%)
Oct 12, 2004 6.465 6.909 6.380 6.711 2,035,909 +0.26(+4.11%)
Oct 11, 2004 6.446 6.512 6.219 6.446 773,503 +0.12(+1.94%)
Oct 08, 2004 6.229 6.597 5.964 6.323 1,175,861 +0.11(+1.83%)
Oct 07, 2004 6.474 6.522 6.153 6.210 490,065 -0.27(-4.23%)
Oct 06, 2004 6.437 6.578 6.295 6.484 643,264 -0.05(-0.72%)
Oct 05, 2004 6.541 6.909 6.427 6.531 3,306,884 +0.49(+8.14%)
Oct 04, 2004 5.737 6.172 5.671 6.040 1,185,277 +0.37(+6.50%)
Oct 01, 2004 5.718 5.728 5.605 5.671 172,136 +0.01(+0.17%)
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%)
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.