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

Geron Corp (NQ: GERN )

3.730 +0.050 (+1.36%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2018 4.370 4.370 4.020 4.050 4,076,961 -0.31(-7.11%)
May 30, 2018 4.560 4.560 4.210 4.360 4,914,796 -0.17(-3.75%)
May 29, 2018 4.790 4.830 4.460 4.530 4,062,720 -0.17(-3.62%)
May 25, 2018 4.700 4.700 4.700 0 -0.12(-2.49%)
May 24, 2018 4.680 5.170 4.671 4.820 13,010,675 +0.14(+2.99%)
May 23, 2018 4.040 4.836 4.040 4.680 13,536,108 +0.61(+14.99%)
May 22, 2018 3.660 4.176 3.650 4.070 7,899,280 +0.44(+12.12%)
May 21, 2018 3.600 3.650 3.480 3.630 2,361,908 +0.10(+2.83%)
May 18, 2018 3.440 3.545 3.380 3.530 2,601,483 +0.15(+4.44%)
May 17, 2018 3.260 3.420 3.240 3.380 2,241,245 +0.09(+2.74%)
May 16, 2018 3.420 3.469 3.250 3.290 3,618,683 -0.14(-4.08%)
May 15, 2018 3.450 3.490 3.340 3.430 1,720,830 -0.04(-1.15%)
May 14, 2018 3.450 3.470 3.350 3.470 2,831,538 +0.00(+0.00%)
May 11, 2018 3.500 3.750 3.250 3.470 6,691,279 -0.16(-4.41%)
May 10, 2018 3.820 3.820 3.600 3.630 3,249,892 -0.22(-5.71%)
May 09, 2018 3.750 3.850 3.700 3.850 1,662,557 +0.10(+2.67%)
May 08, 2018 3.760 3.790 3.680 3.750 1,214,740 +0.00(+0.00%)
May 07, 2018 3.850 3.960 3.730 3.750 2,167,152 -0.10(-2.60%)
May 04, 2018 3.680 3.870 3.630 3.850 2,468,068 +0.15(+4.05%)
May 03, 2018 3.790 3.810 3.611 3.700 2,736,804 -0.10(-2.63%)
May 02, 2018 3.850 3.870 3.750 3.800 1,757,507 -0.04(-1.04%)
May 01, 2018 3.720 3.840 3.700 3.840 2,209,735 +0.12(+3.23%)
Apr 30, 2018 3.740 3.780 3.589 3.720 3,583,004 -0.03(-0.80%)
Apr 27, 2018 3.950 3.990 3.670 3.750 4,441,327 -0.22(-5.54%)
Apr 26, 2018 3.980 4.160 3.900 3.970 5,580,111 -0.22(-5.25%)
Apr 25, 2018 4.150 4.240 3.950 4.190 4,193,975 +0.11(+2.70%)
Apr 24, 2018 4.020 4.280 3.930 4.080 5,568,425 +0.07(+1.75%)
Apr 23, 2018 3.800 4.200 3.750 4.010 7,794,960 +0.22(+5.80%)
Apr 20, 2018 3.750 3.800 3.540 3.790 3,315,729 +0.10(+2.71%)
Apr 19, 2018 3.740 3.870 3.650 3.690 3,146,073 -0.05(-1.34%)
Apr 18, 2018 4.020 4.050 3.700 3.740 4,808,550 -0.25(-6.27%)
Apr 17, 2018 3.900 4.220 3.840 3.990 9,899,509 +0.20(+5.28%)
Apr 16, 2018 4.070 4.130 3.660 3.790 6,079,335 -0.06(-1.56%)
Apr 13, 2018 4.240 4.620 3.750 3.850 14,109,478 -0.14(-3.51%)
Apr 12, 2018 3.310 4.170 3.310 3.990 14,713,656 +0.68(+20.54%)
Apr 11, 2018 3.300 3.420 3.265 3.310 3,932,008 +0.01(+0.30%)
Apr 10, 2018 3.440 3.480 3.260 3.300 5,283,263 -0.22(-6.25%)
Apr 09, 2018 3.630 3.690 3.460 3.520 5,794,632 +0.04(+1.15%)
Apr 06, 2018 3.530 3.620 3.430 3.480 5,373,305 -0.16(-4.40%)
Apr 05, 2018 3.780 3.890 3.615 3.640 5,492,752 -0.19(-4.96%)
Apr 04, 2018 3.830 3.985 3.770 3.830 6,494,844 -0.26(-6.36%)
Apr 03, 2018 3.850 4.250 3.810 4.090 8,167,583 +0.07(+1.74%)
Apr 02, 2018 4.250 4.260 3.770 4.020 8,045,671 -0.23(-5.41%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.02(+0.47%)
Mar 28, 2018 4.520 4.579 3.430 4.230 25,064,918 -0.92(-17.86%)
Mar 27, 2018 5.440 5.650 5.010 5.150 16,219,014 -0.83(-13.88%)
Mar 26, 2018 6.200 6.480 5.760 5.980 24,396,156 +0.34(+6.03%)
Mar 23, 2018 5.440 6.100 5.300 5.640 27,572,706 +0.38(+7.22%)
Mar 22, 2018 5.240 6.680 5.080 5.260 62,066,176 +0.27(+5.41%)
Mar 21, 2018 4.210 5.000 4.210 4.990 18,905,320 +0.80(+19.09%)
Mar 20, 2018 4.300 4.300 4.030 4.190 6,971,327 -0.15(-3.46%)
Mar 19, 2018 3.910 4.470 3.800 4.340 26,020,314 +0.97(+28.78%)
Mar 16, 2018 3.550 3.690 3.110 3.370 10,944,085 -0.11(-3.16%)
Mar 15, 2018 3.230 3.690 3.225 3.480 10,451,080 +0.34(+10.83%)
Mar 14, 2018 3.040 3.170 3.030 3.140 2,954,302 +0.16(+5.37%)
Mar 13, 2018 2.960 3.240 2.930 2.980 5,546,230 +0.05(+1.71%)
Mar 12, 2018 2.830 2.970 2.780 2.930 3,506,560 +0.13(+4.64%)
Mar 09, 2018 2.660 2.810 2.647 2.800 3,020,576 +0.14(+5.26%)
Mar 08, 2018 2.700 2.750 2.610 2.660 2,334,639 -0.02(-0.75%)
Mar 07, 2018 2.680 2.680 1,988,893 +0.13(+5.10%)
Mar 06, 2018 2.530 2.600 2.490 2.550 1,526,561 +0.01(+0.39%)
Mar 05, 2018 2.560 2.640 2.510 2.540 2,219,600 +0.00(+0.00%)
Mar 02, 2018 2.410 2.599 2.370 2.540 2,745,940 +0.13(+5.39%)
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.