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

Geron Corp (NQ: GERN )

3.790 +0.230 (+6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2008 4.764 4.839 4.641 4.698 841,190 -0.13(-2.74%)
Jan 30, 2008 4.820 5.028 4.773 4.830 1,045,796 -0.04(-0.78%)
Jan 29, 2008 4.726 4.943 4.518 4.868 1,564,011 +0.48(+10.99%)
Jan 28, 2008 4.263 4.405 4.206 4.386 616,340 +0.10(+2.43%)
Jan 25, 2008 4.546 4.669 4.234 4.282 1,092,527 -0.19(-4.23%)
Jan 24, 2008 4.679 4.726 4.414 4.471 860,079 -0.03(-0.63%)
Jan 23, 2008 4.357 4.509 4.159 4.499 1,199,101 +0.02(+0.42%)
Jan 22, 2008 4.471 4.631 4.338 4.480 1,051,611 -0.20(-4.24%)
Jan 21, 2008 4.688 4.792 4.584 4.679 1,255,350 +0.00(+0.00%)
Jan 18, 2008 4.688 4.792 4.584 4.679 1,255,350 -0.03(-0.60%)
Jan 17, 2008 4.915 4.962 4.688 4.707 846,218 -0.19(-3.86%)
Jan 16, 2008 4.754 4.962 4.745 4.896 768,885 +0.09(+1.97%)
Jan 15, 2008 4.830 4.934 4.794 4.802 733,438 -0.08(-1.55%)
Jan 14, 2008 4.934 4.962 4.811 4.877 546,764 -0.01(-0.19%)
Jan 11, 2008 4.972 5.019 4.868 4.887 536,991 -0.13(-2.64%)
Jan 10, 2008 4.896 5.057 4.849 5.019 1,036,424 +0.09(+1.92%)
Jan 09, 2008 4.972 5.038 4.745 4.924 1,375,680 -0.05(-0.95%)
Jan 08, 2008 4.792 5.161 4.792 4.972 1,616,831 +0.18(+3.75%)
Jan 07, 2008 5.047 5.113 4.726 4.792 1,938,386 -0.17(-3.43%)
Jan 04, 2008 5.151 5.189 4.962 4.962 1,070,471 -0.19(-3.67%)
Jan 03, 2008 5.444 5.520 5.151 5.151 984,562 -0.26(-4.89%)
Jan 02, 2008 5.388 5.624 5.388 5.416 1,306,503 +0.05(+0.88%)
Jan 01, 2008 5.586 5.643 5.284 5.369 0 +0.00(+0.00%)
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%)
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.