Skip to main content

Geron Corp (NQ: GERN )

3.285 -0.025 (-0.76%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 8.573 8.771 8.554 8.715 2,301,734 +0.23(+2.67%)
May 30, 2007 8.526 8.573 8.459 8.488 1,475,473 -0.12(-1.43%)
May 29, 2007 8.790 8.828 8.572 8.611 1,699,828 -0.12(-1.41%)
May 25, 2007 8.478 8.733 8.459 8.733 1,590,283 +0.32(+3.82%)
May 24, 2007 8.752 8.790 8.384 8.412 2,494,572 -0.40(-4.51%)
May 23, 2007 9.017 9.310 8.771 8.809 3,805,707 -0.08(-0.85%)
May 22, 2007 8.459 8.885 8.459 8.885 2,346,338 +0.43(+5.03%)
May 21, 2007 8.724 8.743 8.412 8.459 3,031,917 -0.23(-2.61%)
May 18, 2007 8.989 9.017 8.526 8.686 5,082,743 -0.27(-3.06%)
May 17, 2007 8.393 9.112 8.100 8.960 12,096,401 +1.17(+15.05%)
May 16, 2007 7.788 8.006 7.675 7.788 2,046,790 +0.06(+0.73%)
May 15, 2007 8.091 8.204 7.665 7.732 3,286,491 -0.20(-2.50%)
May 14, 2007 7.514 8.299 7.325 7.930 9,374,592 +0.99(+14.31%)
May 11, 2007 6.682 6.947 6.673 6.938 525,406 +0.26(+3.97%)
May 10, 2007 6.871 6.872 6.664 6.673 725,467 -0.25(-3.55%)
May 09, 2007 6.900 6.966 6.777 6.919 530,865 -0.03(-0.41%)
May 08, 2007 7.259 7.259 6.928 6.947 771,507 -0.32(-4.42%)
May 07, 2007 7.136 7.278 7.136 7.268 657,336 +0.25(+3.50%)
May 04, 2007 7.155 7.183 6.957 7.023 691,222 -0.14(-1.98%)
May 03, 2007 6.938 7.202 6.909 7.164 955,068 +0.16(+2.29%)
May 02, 2007 6.616 7.023 6.588 7.004 1,001,330 +0.43(+6.62%)
May 01, 2007 6.701 6.720 6.512 6.569 1,326,558 -0.15(-2.25%)
Apr 30, 2007 6.966 6.985 6.694 6.720 662,828 -0.18(-2.60%)
Apr 27, 2007 6.985 7.004 6.890 6.900 340,025 -0.12(-1.75%)
Apr 26, 2007 6.957 7.070 6.928 7.023 413,232 +0.05(+0.68%)
Apr 25, 2007 7.032 7.089 6.938 6.975 407,642 +0.00(+0.00%)
Apr 24, 2007 6.994 7.013 6.862 6.975 427,992 +0.02(+0.27%)
Apr 23, 2007 6.947 7.032 6.919 6.957 684,117 +0.07(+0.96%)
Apr 20, 2007 6.862 6.900 6.805 6.890 474,231 +0.13(+1.96%)
Apr 19, 2007 6.815 6.928 6.711 6.758 808,951 +0.01(+0.14%)
Apr 18, 2007 6.758 6.881 6.682 6.749 766,457 -0.06(-0.83%)
Apr 17, 2007 6.957 6.994 6.767 6.805 635,891 -0.17(-2.44%)
Apr 16, 2007 7.079 7.136 6.957 6.975 659,866 -0.07(-0.94%)
Apr 13, 2007 7.051 7.079 6.957 7.042 430,471 +0.03(+0.40%)
Apr 12, 2007 7.108 7.108 6.947 7.013 906,142 -0.13(-1.85%)
Apr 11, 2007 7.372 7.391 7.051 7.146 1,163,682 -0.15(-2.07%)
Apr 10, 2007 6.947 7.420 6.938 7.297 2,033,348 +0.37(+5.32%)
Apr 09, 2007 7.032 7.117 6.815 6.928 920,742 -0.09(-1.35%)
Apr 05, 2007 6.890 7.117 6.862 7.023 1,092,544 +0.16(+2.34%)
Apr 04, 2007 6.758 6.928 6.749 6.862 602,106 +0.10(+1.54%)
Apr 03, 2007 6.805 6.947 6.711 6.758 1,113,236 -0.26(-3.64%)
Apr 02, 2007 6.730 7.023 6.692 7.013 1,690,587 +0.40(+6.00%)
Mar 30, 2007 6.730 6.805 6.607 6.616 1,321,297 +0.03(+0.43%)
Mar 29, 2007 6.664 6.711 6.493 6.588 467,148 -0.02(-0.29%)
Mar 28, 2007 6.635 6.692 6.560 6.607 450,795 -0.06(-0.85%)
Mar 27, 2007 6.692 6.767 6.645 6.664 530,753 -0.01(-0.14%)
Mar 26, 2007 6.758 6.805 6.616 6.673 550,441 -0.01(-0.14%)
Mar 23, 2007 6.730 6.796 6.626 6.682 395,353 -0.07(-0.98%)
Mar 22, 2007 6.815 6.824 6.550 6.749 712,163 -0.06(-0.83%)
Mar 21, 2007 6.645 6.843 6.597 6.805 851,296 +0.24(+3.60%)
Mar 20, 2007 6.607 6.616 6.512 6.569 539,372 -0.03(-0.43%)
Mar 19, 2007 6.456 6.607 6.314 6.597 721,119 +0.17(+2.65%)
Mar 16, 2007 6.926 6.947 6.380 6.427 1,360,307 -0.24(-3.55%)
Mar 15, 2007 6.597 6.701 6.541 6.664 378,998 +0.07(+1.00%)
Mar 14, 2007 6.541 6.635 6.474 6.597 661,307 +0.04(+0.58%)
Mar 13, 2007 6.881 6.890 6.522 6.560 866,016 -0.32(-4.67%)
Mar 12, 2007 6.796 6.909 6.730 6.881 510,748 +0.16(+2.39%)
Mar 09, 2007 6.730 6.843 6.645 6.720 457,577 +0.00(+0.00%)
Mar 08, 2007 6.758 6.834 6.701 6.720 400,651 +0.02(+0.28%)
Mar 07, 2007 6.815 6.824 6.664 6.701 798,348 -0.14(-2.07%)
Mar 06, 2007 6.881 6.947 6.749 6.843 943,124 +0.04(+0.56%)
Mar 05, 2007 6.749 6.890 6.692 6.805 768,187 -0.03(-0.42%)
Mar 02, 2007 7.042 7.155 6.805 6.834 969,522 -0.26(-3.60%)
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.