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

Geron Corp (NQ: GERN )

4.250 -0.040 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Oct 02, 2006 5.955 5.964 5.803 5.822 259,812 -0.10(-1.75%)
Sep 29, 2006 5.917 5.955 5.879 5.926 283,310 -0.02(-0.32%)
Sep 28, 2006 5.870 5.974 5.860 5.945 236,577 +0.08(+1.29%)
Sep 27, 2006 5.813 5.945 5.794 5.870 254,934 +0.03(+0.49%)
Sep 26, 2006 5.945 6.002 5.822 5.841 373,312 -0.14(-2.37%)
Sep 25, 2006 5.855 5.992 5.728 5.983 309,341 +0.12(+2.10%)
Sep 22, 2006 6.011 6.030 5.803 5.860 376,318 -0.19(-3.13%)
Sep 21, 2006 6.229 6.248 6.030 6.049 282,652 -0.14(-2.29%)
Sep 20, 2006 6.229 6.285 6.096 6.191 278,473 +0.01(+0.15%)
Sep 19, 2006 6.210 6.238 6.068 6.181 384,186 -0.06(-0.91%)
Sep 18, 2006 6.163 6.248 6.153 6.238 241,737 +0.03(+0.46%)
Sep 15, 2006 6.361 6.371 6.144 6.210 664,198 -0.10(-1.65%)
Sep 14, 2006 6.361 6.427 6.276 6.314 212,487 -0.09(-1.47%)
Sep 13, 2006 6.465 6.465 6.333 6.408 207,030 -0.03(-0.44%)
Sep 12, 2006 6.191 6.484 6.163 6.437 262,285 +0.24(+3.81%)
Sep 11, 2006 6.257 6.267 6.098 6.200 288,821 -0.09(-1.50%)
Sep 08, 2006 6.418 6.446 6.295 6.295 175,475 -0.09(-1.33%)
Sep 07, 2006 6.314 6.474 6.163 6.380 354,535 +0.07(+1.05%)
Sep 06, 2006 6.541 6.565 6.304 6.314 416,301 -0.30(-4.57%)
Sep 05, 2006 6.541 6.626 6.380 6.616 376,578 +0.06(+0.86%)
Sep 01, 2006 6.654 6.692 6.541 6.560 226,278 -0.08(-1.14%)
Aug 31, 2006 6.834 6.947 6.616 6.635 441,254 -0.18(-2.64%)
Aug 30, 2006 6.522 6.824 6.361 6.815 623,965 +0.31(+4.80%)
Aug 29, 2006 6.229 6.512 6.226 6.503 331,268 +0.28(+4.56%)
Aug 28, 2006 6.229 6.333 6.191 6.219 348,681 +0.01(+0.15%)
Aug 25, 2006 6.342 6.408 6.125 6.210 403,519 -0.13(-2.09%)
Aug 24, 2006 6.096 6.380 6.096 6.342 961,014 +0.33(+5.50%)
Aug 23, 2006 5.907 6.134 5.822 6.011 510,079 +0.14(+2.42%)
Aug 22, 2006 5.813 5.917 5.794 5.870 176,635 +0.03(+0.49%)
Aug 21, 2006 5.955 5.988 5.813 5.841 215,205 -0.16(-2.68%)
Aug 18, 2006 5.983 6.030 5.813 6.002 264,429 +0.05(+0.79%)
Aug 17, 2006 5.747 5.964 5.699 5.955 410,353 +0.22(+3.79%)
Aug 16, 2006 5.747 5.803 5.643 5.737 242,478 +0.01(+0.16%)
Aug 15, 2006 5.624 5.737 5.595 5.728 273,516 +0.13(+2.36%)
Aug 14, 2006 5.605 5.699 5.567 5.595 198,246 +0.01(+0.17%)
Aug 11, 2006 5.718 5.718 5.577 5.586 177,062 -0.12(-2.15%)
Aug 10, 2006 5.671 5.766 5.586 5.709 286,555 +0.02(+0.33%)
Aug 09, 2006 5.907 5.936 5.671 5.690 346,433 -0.13(-2.27%)
Aug 08, 2006 5.870 5.955 5.756 5.822 509,935 +0.01(+0.16%)
Aug 07, 2006 5.671 5.822 5.624 5.813 508,536 +0.15(+2.67%)
Aug 04, 2006 5.728 5.756 5.529 5.662 400,409 +0.04(+0.67%)
Aug 03, 2006 5.529 5.728 5.350 5.624 505,157 +0.05(+0.85%)
Aug 02, 2006 5.652 5.690 5.558 5.577 441,803 -0.06(-1.01%)
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.