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

Geron Corp (NQ: GERN )

3.775 -0.155 (-3.94%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 6, 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 (%)
Aug 31, 2007 6.777 6.900 6.720 6.796 841,828 +0.12(+1.84%)
Aug 30, 2007 6.730 6.890 6.616 6.673 749,491 -0.09(-1.26%)
Aug 29, 2007 6.654 6.758 6.531 6.758 862,081 +0.15(+2.29%)
Aug 28, 2007 6.947 6.975 6.607 6.607 1,229,751 -0.36(-5.16%)
Aug 27, 2007 7.089 7.287 6.796 6.966 3,916,216 +0.45(+6.97%)
Aug 24, 2007 6.418 6.522 6.304 6.512 470,175 +0.09(+1.32%)
Aug 23, 2007 6.295 6.427 6.229 6.427 512,196 +0.09(+1.49%)
Aug 22, 2007 6.389 6.503 6.248 6.333 468,125 +0.00(+0.00%)
Aug 21, 2007 6.153 6.418 6.153 6.333 543,644 +0.10(+1.67%)
Aug 20, 2007 6.238 6.333 6.125 6.229 493,196 +0.03(+0.46%)
Aug 17, 2007 6.191 6.238 5.766 6.200 924,911 +0.24(+3.96%)
Aug 16, 2007 6.021 6.077 5.766 5.964 1,207,260 -0.08(-1.25%)
Aug 15, 2007 5.936 6.238 5.860 6.040 1,028,611 +0.25(+4.24%)
Aug 14, 2007 5.936 6.087 5.785 5.794 847,686 -0.15(-2.54%)
Aug 13, 2007 6.040 6.134 5.907 5.945 638,595 -0.01(-0.16%)
Aug 10, 2007 5.955 6.200 5.775 5.955 1,594,888 -0.26(-4.26%)
Aug 09, 2007 5.851 6.371 5.699 6.219 3,090,904 +0.31(+5.28%)
Aug 08, 2007 5.482 5.936 5.482 5.907 2,675,122 +0.52(+9.65%)
Aug 07, 2007 5.463 5.548 5.359 5.388 1,923,596 -0.05(-0.87%)
Aug 06, 2007 5.567 5.577 5.359 5.435 2,079,550 -0.18(-3.20%)
Aug 03, 2007 5.614 5.907 5.586 5.614 1,520,540 -0.31(-5.26%)
Aug 02, 2007 5.785 5.945 5.718 5.926 1,476,943 +0.19(+3.29%)
Aug 01, 2007 5.907 5.945 5.662 5.737 2,740,387 -0.22(-3.65%)
Jul 31, 2007 6.361 6.503 5.936 5.955 2,019,295 -0.39(-6.11%)
Jul 30, 2007 6.503 6.560 6.295 6.342 1,343,505 -0.16(-2.47%)
Jul 27, 2007 6.616 6.711 6.503 6.503 936,804 -0.15(-2.27%)
Jul 26, 2007 6.664 6.777 6.597 6.654 1,037,868 -0.06(-0.85%)
Jul 25, 2007 6.824 6.834 6.626 6.711 1,092,978 -0.04(-0.55%)
Jul 24, 2007 6.862 6.928 6.682 6.748 890,869 -0.17(-2.47%)
Jul 23, 2007 6.871 7.032 6.843 6.919 592,480 +0.01(+0.14%)
Jul 20, 2007 7.089 7.098 6.853 6.909 1,130,249 -0.20(-2.79%)
Jul 19, 2007 7.136 7.202 7.013 7.108 771,884 +0.04(+0.53%)
Jul 18, 2007 7.202 7.297 6.909 7.070 1,646,740 -0.24(-3.23%)
Jul 17, 2007 7.561 7.609 7.202 7.306 1,508,661 -0.26(-3.38%)
Jul 16, 2007 7.769 7.798 7.505 7.561 1,368,936 -0.29(-3.73%)
Jul 13, 2007 7.590 7.911 7.590 7.854 1,757,741 +0.21(+2.72%)
Jul 12, 2007 7.637 7.675 7.514 7.646 1,067,443 +0.01(+0.12%)
Jul 11, 2007 7.798 7.854 7.401 7.637 2,950,439 -0.02(-0.25%)
Jul 10, 2007 6.938 7.656 6.909 7.656 3,662,290 +0.69(+9.91%)
Jul 09, 2007 6.985 7.042 6.909 6.966 920,118 +0.08(+1.10%)
Jul 06, 2007 6.767 6.938 6.730 6.890 767,201 +0.09(+1.39%)
Jul 05, 2007 6.871 6.975 6.720 6.796 906,441 -0.11(-1.64%)
Jul 03, 2007 6.796 6.919 6.701 6.909 639,022 +0.18(+2.67%)
Jul 02, 2007 6.673 6.730 6.626 6.730 667,881 +0.08(+1.14%)
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%)
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.