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

Geron Corp (NQ: GERN )

4.075 +0.145 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 29, 2006 8.507 8.526 8.270 8.299 619,614 -0.17(-2.01%)
Dec 28, 2006 8.611 8.648 8.459 8.469 607,514 +0.03(+0.34%)
Dec 27, 2006 8.459 8.592 8.384 8.440 482,128 +0.01(+0.11%)
Dec 26, 2006 8.393 8.507 8.336 8.431 301,194 +0.03(+0.34%)
Dec 22, 2006 8.488 8.526 8.374 8.403 428,715 -0.06(-0.67%)
Dec 21, 2006 8.535 8.611 8.403 8.459 402,193 -0.05(-0.56%)
Dec 20, 2006 8.667 8.724 8.478 8.507 1,018,146 -0.15(-1.75%)
Dec 19, 2006 8.516 8.733 8.374 8.658 1,271,083 +0.30(+3.62%)
Dec 18, 2006 8.403 8.478 8.336 8.355 1,044,010 -0.06(-0.67%)
Dec 15, 2006 8.214 8.422 8.204 8.412 1,335,746 +0.24(+2.89%)
Dec 14, 2006 8.247 8.582 8.157 8.176 2,294,329 -0.65(-7.39%)
Dec 13, 2006 9.026 9.121 8.809 8.828 705,797 -0.17(-1.89%)
Dec 12, 2006 8.941 9.121 8.696 8.998 1,202,147 +0.07(+0.74%)
Dec 11, 2006 9.263 9.452 8.837 8.932 2,003,792 +0.09(+1.07%)
Dec 08, 2006 8.819 8.885 8.563 8.837 1,188,184 +0.04(+0.43%)
Dec 07, 2006 8.592 8.960 8.516 8.800 1,972,981 +0.42(+4.96%)
Dec 06, 2006 8.412 8.592 8.223 8.384 979,643 +0.07(+0.80%)
Dec 05, 2006 8.507 8.544 8.223 8.318 1,813,873 -0.19(-2.22%)
Dec 04, 2006 7.410 8.535 7.391 8.507 3,688,841 +1.12(+15.09%)
Dec 01, 2006 7.505 7.552 7.325 7.391 535,321 -0.10(-1.39%)
Nov 30, 2006 7.665 7.741 7.439 7.495 809,264 -0.17(-2.22%)
Nov 29, 2006 7.439 7.694 7.439 7.665 473,024 +0.23(+3.05%)
Nov 28, 2006 7.533 7.659 7.391 7.439 795,108 -0.18(-2.36%)
Nov 27, 2006 7.940 8.034 7.514 7.618 948,020 -0.37(-4.62%)
Nov 24, 2006 7.968 8.025 7.902 7.987 194,030 -0.05(-0.59%)
Nov 22, 2006 8.223 8.223 7.987 8.034 699,767 -0.21(-2.52%)
Nov 21, 2006 8.214 8.488 8.157 8.242 815,521 +0.00(+0.00%)
Nov 20, 2006 8.289 8.374 8.157 8.242 565,335 -0.03(-0.34%)
Nov 17, 2006 8.176 8.289 8.082 8.270 650,973 +0.06(+0.69%)
Nov 16, 2006 8.459 8.478 8.185 8.214 727,345 -0.24(-2.80%)
Nov 15, 2006 8.478 8.488 8.336 8.450 1,010,581 +0.04(+0.45%)
Nov 14, 2006 8.336 8.412 8.176 8.412 720,390 +0.07(+0.79%)
Nov 13, 2006 8.138 8.374 8.081 8.346 855,330 +0.23(+2.79%)
Nov 10, 2006 8.166 8.166 7.930 8.119 801,597 +0.19(+2.38%)
Nov 09, 2006 8.261 8.299 7.864 7.930 1,272,415 -0.26(-3.12%)
Nov 08, 2006 8.284 8.318 7.996 8.185 2,702,745 +0.26(+3.34%)
Nov 07, 2006 8.176 8.223 7.854 7.921 1,313,892 -0.09(-1.18%)
Nov 06, 2006 7.892 8.119 7.769 8.015 1,601,535 +0.42(+5.47%)
Nov 03, 2006 7.750 7.798 7.476 7.599 570,238 -0.03(-0.37%)
Nov 02, 2006 7.401 7.760 7.325 7.628 999,659 +0.22(+2.93%)
Nov 01, 2006 7.656 7.713 7.354 7.410 801,691 -0.17(-2.24%)
Oct 31, 2006 7.826 7.826 7.552 7.580 931,870 -0.12(-1.60%)
Oct 30, 2006 7.599 7.769 7.439 7.703 1,255,233 +0.28(+3.82%)
Oct 27, 2006 7.325 7.741 7.308 7.420 1,194,456 +0.10(+1.42%)
Oct 26, 2006 7.155 7.325 7.108 7.316 435,413 +0.19(+2.65%)
Oct 25, 2006 7.117 7.250 7.051 7.127 382,894 +0.02(+0.27%)
Oct 24, 2006 7.127 7.164 6.957 7.108 674,217 -0.03(-0.40%)
Oct 23, 2006 7.117 7.344 7.089 7.136 457,769 -0.05(-0.66%)
Oct 20, 2006 7.240 7.354 7.070 7.183 723,886 -0.03(-0.39%)
Oct 19, 2006 7.155 7.344 7.098 7.212 492,600 +0.06(+0.79%)
Oct 18, 2006 7.335 7.382 7.089 7.155 770,539 -0.15(-2.07%)
Oct 17, 2006 7.183 7.391 7.023 7.306 1,141,832 +0.15(+2.11%)
Oct 16, 2006 6.616 7.325 6.541 7.155 1,683,183 +0.55(+8.30%)
Oct 13, 2006 6.267 6.607 6.267 6.607 941,247 +0.32(+5.11%)
Oct 12, 2006 6.285 6.333 6.191 6.285 650,386 +0.06(+0.91%)
Oct 11, 2006 6.181 6.267 6.059 6.229 418,663 +0.08(+1.23%)
Oct 10, 2006 6.285 6.314 6.106 6.153 360,264 -0.09(-1.51%)
Oct 09, 2006 6.059 6.285 6.059 6.248 549,878 +0.17(+2.80%)
Oct 06, 2006 5.870 6.134 5.870 6.077 445,159 +0.16(+2.72%)
Oct 05, 2006 5.785 5.936 5.785 5.917 254,906 +0.11(+1.95%)
Oct 04, 2006 5.567 5.870 5.558 5.803 646,037 -0.04(-0.65%)
Oct 03, 2006 5.785 5.907 5.737 5.841 311,405 +0.02(+0.32%)
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.