Skip to main content

Geron Corp (NQ: GERN )

4.240 -0.050 (-1.17%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.250 4.510 4.200 4.290 19,514,608 -0.33(-7.14%)
Jul 23, 2024 4.680 4.700 4.580 4.620 10,763,416 -0.06(-1.28%)
Jul 22, 2024 4.660 4.740 4.603 4.680 5,412,221 +0.08(+1.74%)
Jul 19, 2024 4.685 4.765 4.590 4.600 4,162,511 -0.07(-1.50%)
Jul 18, 2024 4.730 4.860 4.620 4.670 4,503,974 -0.09(-1.89%)
Jul 17, 2024 4.910 4.940 4.720 4.760 12,765,003 -0.23(-4.61%)
Jul 16, 2024 4.905 5.060 4.892 4.990 11,805,102 +0.09(+1.84%)
Jul 15, 2024 4.690 4.910 4.650 4.900 7,521,873 +0.19(+4.03%)
Jul 12, 2024 4.840 4.850 4.530 4.710 9,218,855 -0.05(-1.05%)
Jul 11, 2024 4.590 4.920 4.590 4.760 15,435,111 +0.16(+3.48%)
Jul 10, 2024 4.550 4.640 4.540 4.600 8,134,046 +0.02(+0.44%)
Jul 09, 2024 4.510 4.640 4.510 4.580 7,537,563 +0.05(+1.10%)
Jul 08, 2024 4.550 4.660 4.480 4.530 8,940,219 +0.00(+0.00%)
Jul 05, 2024 4.320 4.545 4.320 4.530 5,499,671 +0.17(+3.90%)
Jul 03, 2024 4.200 4.410 4.200 4.360 3,225,338 +0.19(+4.56%)
Jul 02, 2024 4.340 4.370 4.160 4.170 6,077,304 -0.17(-3.92%)
Jul 01, 2024 4.240 4.485 4.240 4.340 8,007,436 +0.10(+2.36%)
Jun 28, 2024 4.480 4.480 4.180 4.240 19,541,280 -0.20(-4.50%)
Jun 27, 2024 4.430 4.500 4.355 4.440 5,717,730 -0.01(-0.22%)
Jun 26, 2024 4.500 4.500 4.280 4.450 9,585,834 -0.07(-1.55%)
Jun 25, 2024 4.560 4.740 4.500 4.520 9,156,797 -0.07(-1.53%)
Jun 24, 2024 4.650 4.690 4.530 4.590 8,721,368 -0.06(-1.29%)
Jun 21, 2024 4.430 4.660 4.400 4.650 24,545,136 +0.19(+4.26%)
Jun 20, 2024 4.450 4.505 4.335 4.460 8,002,697 -0.03(-0.67%)
Jun 18, 2024 4.660 4.670 4.310 4.490 16,092,018 -0.18(-3.85%)
Jun 17, 2024 4.830 4.860 4.640 4.670 12,311,685 -0.20(-4.11%)
Jun 14, 2024 4.860 5.020 4.820 4.870 11,441,121 -0.01(-0.20%)
Jun 13, 2024 5.050 5.090 4.795 4.880 14,392,399 -0.21(-4.13%)
Jun 12, 2024 5.200 5.340 5.040 5.090 10,657,602 +0.00(+0.00%)
Jun 11, 2024 5.000 5.330 4.970 5.090 21,772,544 +0.05(+0.99%)
Jun 10, 2024 4.580 5.070 4.510 5.040 36,838,776 +0.45(+9.80%)
Jun 07, 2024 4.460 5.150 4.450 4.590 98,938,648 +0.70(+17.99%)
Jun 06, 2024 3.960 3.990 3.835 3.890 5,824,414 -0.11(-2.75%)
Jun 05, 2024 4.030 4.050 3.830 4.000 7,317,667 +0.01(+0.25%)
Jun 04, 2024 3.870 4.020 3.760 3.990 16,385,250 +0.16(+4.18%)
Jun 03, 2024 3.670 3.920 3.630 3.830 11,390,784 +0.28(+7.89%)
May 31, 2024 3.500 3.660 3.500 3.550 10,703,133 +0.08(+2.31%)
May 30, 2024 3.350 3.480 3.230 3.470 8,707,478 +0.15(+4.52%)
May 29, 2024 3.310 3.360 3.230 3.320 8,532,803 -0.03(-0.90%)
May 28, 2024 3.470 3.520 3.300 3.350 9,359,442 -0.13(-3.74%)
May 24, 2024 3.530 3.540 3.440 3.480 6,997,103 -0.01(-0.29%)
May 23, 2024 3.670 3.680 3.460 3.490 9,226,070 -0.17(-4.64%)
May 22, 2024 3.680 3.730 3.610 3.660 5,825,292 -0.04(-1.08%)
May 21, 2024 3.700 3.820 3.670 3.700 4,667,439 -0.03(-0.80%)
May 20, 2024 3.830 3.840 3.710 3.730 5,545,726 -0.08(-2.10%)
May 17, 2024 3.910 3.980 3.740 3.810 6,922,331 -0.09(-2.31%)
May 16, 2024 3.890 3.930 3.820 3.900 5,629,534 +0.00(+0.00%)
May 15, 2024 3.750 3.928 3.710 3.900 7,311,681 +0.22(+5.98%)
May 14, 2024 3.730 3.830 3.665 3.680 6,284,147 -0.06(-1.60%)
May 13, 2024 3.850 3.880 3.720 3.740 5,609,403 -0.06(-1.58%)
May 10, 2024 3.920 3.945 3.750 3.800 4,365,126 -0.08(-2.06%)
May 09, 2024 3.840 3.920 3.800 3.880 5,618,179 +0.07(+1.84%)
May 08, 2024 3.850 3.900 3.775 3.810 8,905,184 -0.06(-1.55%)
May 07, 2024 3.780 3.890 3.740 3.870 5,072,441 +0.14(+3.75%)
May 06, 2024 3.950 3.950 3.685 3.730 6,692,548 -0.20(-5.09%)
May 03, 2024 4.000 4.020 3.740 3.930 8,439,274 -0.02(-0.51%)
May 02, 2024 4.140 4.200 3.840 3.950 10,278,630 -0.12(-3.07%)
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.