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

Geron Corp (NQ: GERN )

3.930 -0.210 (-5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2007 7.089 7.221 7.013 7.089 915,139 -0.08(-1.06%)
Feb 28, 2007 7.401 7.429 7.136 7.164 866,297 -0.18(-2.45%)
Feb 27, 2007 7.486 7.609 7.250 7.344 1,248,049 -0.31(-4.07%)
Feb 26, 2007 7.665 7.750 7.637 7.656 466,699 +0.00(+0.00%)
Feb 23, 2007 7.571 7.675 7.495 7.656 418,695 +0.04(+0.50%)
Feb 22, 2007 7.656 7.656 7.524 7.618 500,410 +0.02(+0.25%)
Feb 21, 2007 7.675 7.732 7.571 7.599 410,739 -0.14(-1.83%)
Feb 20, 2007 7.599 7.826 7.476 7.741 762,646 +0.18(+2.37%)
Feb 16, 2007 7.524 7.618 7.391 7.561 679,475 +0.04(+0.50%)
Feb 15, 2007 7.665 7.703 7.505 7.524 975,479 -0.01(-0.13%)
Feb 14, 2007 7.580 7.703 7.524 7.533 433,874 -0.05(-0.62%)
Feb 13, 2007 7.713 7.760 7.493 7.580 685,320 -0.13(-1.72%)
Feb 12, 2007 7.760 7.854 7.656 7.713 1,035,545 -0.02(-0.24%)
Feb 09, 2007 7.769 7.864 7.675 7.732 638,632 -0.03(-0.37%)
Feb 08, 2007 7.807 7.892 7.713 7.760 622,678 -0.11(-1.44%)
Feb 07, 2007 7.741 7.902 7.675 7.873 905,494 +0.18(+2.33%)
Feb 06, 2007 7.703 7.732 7.609 7.694 559,447 +0.06(+0.74%)
Feb 05, 2007 7.732 7.779 7.628 7.637 543,166 -0.13(-1.70%)
Feb 02, 2007 7.656 7.798 7.637 7.769 866,661 +0.11(+1.48%)
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.