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 (%)
Sep 28, 2018 2.000 2.070 1.550 1.760 45,821,200 -0.55(-23.81%)
Sep 27, 2018 1.800 2.400 1.500 2.310 84,353,264 -3.92(-62.92%)
Sep 26, 2018 6.330 6.460 6.150 6.230 6,357,770 -0.15(-2.35%)
Sep 25, 2018 6.450 6.660 6.110 6.380 11,071,972 +0.18(+2.90%)
Sep 24, 2018 5.490 6.220 5.470 6.200 12,891,088 +0.74(+13.55%)
Sep 21, 2018 5.500 5.580 5.440 5.460 13,469,900 -0.04(-0.73%)
Sep 20, 2018 5.520 5.540 5.410 5.500 4,005,709 -0.01(-0.18%)
Sep 19, 2018 5.410 5.640 5.400 5.510 5,747,581 +0.02(+0.36%)
Sep 18, 2018 5.400 5.570 5.330 5.490 4,543,765 +0.08(+1.48%)
Sep 17, 2018 5.530 5.570 5.250 5.410 5,277,089 -0.05(-0.92%)
Sep 14, 2018 5.460 5.760 5.120 5.460 7,826,300 -0.28(-4.88%)
Sep 13, 2018 6.850 6.990 5.100 5.740 29,673,756 -0.23(-3.85%)
Sep 12, 2018 6.000 6.360 5.860 5.970 6,836,723 +0.20(+3.47%)
Sep 11, 2018 6.300 6.470 5.610 5.770 12,527,282 -0.53(-8.41%)
Sep 10, 2018 6.150 6.430 6.130 6.300 7,542,384 +0.22(+3.62%)
Sep 07, 2018 5.930 6.150 5.670 6.080 7,758,700 +0.13(+2.18%)
Sep 06, 2018 5.690 5.980 5.520 5.950 5,525,618 +0.21(+3.66%)
Sep 05, 2018 6.000 6.070 5.400 5.740 8,374,816 -0.22(-3.69%)
Sep 04, 2018 6.010 6.230 5.860 5.960 12,149,744 +0.23(+4.01%)
Aug 31, 2018 5.730 5.730 5.730 0 +0.33(+6.11%)
Aug 30, 2018 5.360 5.590 5.310 5.400 6,996,026 -0.05(-0.92%)
Aug 29, 2018 5.530 5.600 5.180 5.450 11,087,133 -0.07(-1.27%)
Aug 28, 2018 4.930 5.740 4.860 5.520 16,486,433 +0.68(+14.05%)
Aug 27, 2018 5.200 5.260 4.620 4.840 12,343,601 -0.35(-6.74%)
Aug 24, 2018 4.500 5.810 4.300 5.190 40,495,700 +1.16(+28.78%)
Aug 23, 2018 4.150 4.230 3.930 4.030 3,101,700 -0.14(-3.36%)
Aug 22, 2018 4.190 4.320 4.100 4.170 3,501,262 +0.01(+0.24%)
Aug 21, 2018 3.970 4.160 3.920 4.160 3,921,718 +0.22(+5.58%)
Aug 20, 2018 4.000 4.000 3.850 3.940 2,282,081 +0.02(+0.51%)
Aug 17, 2018 3.920 4.050 3.840 3.920 2,929,400 -0.04(-1.01%)
Aug 16, 2018 3.870 3.960 3.800 3.960 2,229,100 +0.10(+2.59%)
Aug 15, 2018 3.950 3.960 3.750 3.860 3,069,572 -0.05(-1.28%)
Aug 14, 2018 3.930 4.120 3.880 3.910 3,467,616 +0.01(+0.26%)
Aug 13, 2018 3.840 3.950 3.780 3.900 3,432,904 +0.13(+3.45%)
Aug 10, 2018 3.700 3.850 3.680 3.770 2,017,600 +0.02(+0.53%)
Aug 09, 2018 3.860 3.900 3.720 3.750 2,400,902 -0.12(-3.10%)
Aug 08, 2018 3.920 3.970 3.760 3.870 2,903,407 -0.03(-0.77%)
Aug 07, 2018 3.870 4.070 3.820 3.900 6,057,692 +0.09(+2.36%)
Aug 06, 2018 3.500 3.840 3.440 3.810 4,254,383 +0.35(+10.12%)
Aug 03, 2018 3.540 3.548 3.415 3.460 2,292,000 -0.10(-2.81%)
Aug 02, 2018 3.430 3.580 3.370 3.560 2,780,874 +0.11(+3.19%)
Aug 01, 2018 3.250 3.560 3.250 3.450 3,328,776 -0.14(-3.90%)
Jul 31, 2018 3.340 3.590 3.290 3.590 4,649,805 +0.29(+8.79%)
Jul 30, 2018 3.360 3.450 3.270 3.300 3,569,825 -0.04(-1.20%)
Jul 27, 2018 3.440 3.500 3.320 3.340 2,928,600 -0.10(-2.91%)
Jul 26, 2018 3.260 3.560 3.240 3.440 4,209,642 +0.22(+6.83%)
Jul 25, 2018 3.370 3.420 3.210 3.220 3,570,909 -0.13(-3.88%)
Jul 24, 2018 3.410 3.445 3.320 3.350 3,305,443 -0.02(-0.59%)
Jul 23, 2018 3.480 3.490 3.350 3.370 2,339,013 -0.06(-1.75%)
Jul 20, 2018 3.460 3.130 3.430 7,744,407 -0.05(-1.44%)
Jul 19, 2018 3.590 3.600 3.360 3.480 5,923,377 -0.11(-3.06%)
Jul 18, 2018 3.570 3.630 3.430 3.590 3,021,013 +0.00(+0.00%)
Jul 17, 2018 3.600 3.630 3.420 3.590 4,403,628 +0.15(+4.36%)
Jul 16, 2018 3.630 3.669 3.420 3.440 3,335,595 -0.18(-4.97%)
Jul 13, 2018 3.770 3.780 3.610 3.620 2,201,246 -0.19(-4.99%)
Jul 12, 2018 3.580 3.830 3.560 3.810 3,808,890 +0.22(+6.13%)
Jul 11, 2018 3.500 3.615 3.480 3.590 2,969,008 -0.01(-0.28%)
Jul 10, 2018 3.750 3.820 3.570 3.600 3,161,767 -0.15(-4.00%)
Jul 09, 2018 3.750 3.870 3.660 3.750 2,039,990 +0.00(+0.00%)
Jul 06, 2018 3.700 3.845 3.640 3.750 3,634,296 +0.14(+3.88%)
Jul 05, 2018 3.935 3.560 3.610 5,532,966 +0.06(+1.69%)
Jul 03, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
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.