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

Geron Corp (NQ: GERN )

4.570 +0.140 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.600 4.600 4.380 4.430 8,435,104 -0.08(-1.77%)
Sep 25, 2024 4.590 4.590 4.460 4.510 4,766,163 -0.09(-1.96%)
Sep 24, 2024 4.310 4.600 4.300 4.600 8,561,460 +0.32(+7.48%)
Sep 23, 2024 4.750 4.750 4.230 4.280 12,067,695 -0.43(-9.13%)
Sep 20, 2024 4.750 4.825 4.700 4.710 20,949,164 -0.03(-0.63%)
Sep 19, 2024 4.680 4.740 4.580 4.740 12,294,300 +0.22(+4.87%)
Sep 18, 2024 4.560 4.670 4.470 4.520 5,324,364 -0.03(-0.66%)
Sep 17, 2024 4.440 4.690 4.425 4.550 11,138,100 +0.18(+4.12%)
Sep 16, 2024 4.500 4.530 4.335 4.370 6,865,007 -0.14(-3.10%)
Sep 13, 2024 4.530 4.705 4.460 4.510 9,297,344 +0.06(+1.35%)
Sep 12, 2024 4.390 4.540 4.355 4.450 4,827,759 +0.06(+1.37%)
Sep 11, 2024 4.300 4.390 4.260 4.390 5,136,097 +0.05(+1.15%)
Sep 10, 2024 4.400 4.425 4.280 4.340 4,312,221 -0.07(-1.59%)
Sep 09, 2024 4.300 4.565 4.300 4.410 8,349,716 +0.16(+3.76%)
Sep 06, 2024 4.270 4.340 4.210 4.250 5,764,290 -0.03(-0.70%)
Sep 05, 2024 4.270 4.340 4.230 4.280 4,815,625 -0.01(-0.23%)
Sep 04, 2024 4.360 4.390 4.240 4.290 7,642,719 -0.11(-2.50%)
Sep 03, 2024 4.740 4.740 4.210 4.400 20,321,650 -0.35(-7.37%)
Aug 30, 2024 4.560 4.790 4.550 4.750 11,116,001 +0.19(+4.17%)
Aug 29, 2024 4.510 4.670 4.510 4.560 6,636,891 +0.05(+1.11%)
Aug 28, 2024 4.650 4.685 4.460 4.510 4,046,715 -0.15(-3.22%)
Aug 27, 2024 4.540 4.710 4.510 4.660 6,644,423 +0.10(+2.19%)
Aug 26, 2024 4.530 4.610 4.474 4.560 4,721,105 +0.02(+0.44%)
Aug 23, 2024 4.520 4.590 4.480 4.540 6,180,546 +0.06(+1.34%)
Aug 22, 2024 4.510 4.550 4.415 4.480 4,348,326 -0.06(-1.32%)
Aug 21, 2024 4.680 4.680 4.530 4.540 5,115,768 -0.08(-1.73%)
Aug 20, 2024 4.410 4.660 4.380 4.620 9,223,092 +0.16(+3.59%)
Aug 19, 2024 4.480 4.505 4.360 4.460 8,778,888 -0.04(-0.89%)
Aug 16, 2024 4.460 4.560 4.430 4.500 6,517,355 +0.04(+0.90%)
Aug 15, 2024 4.450 4.500 4.405 4.460 5,002,581 +0.02(+0.45%)
Aug 14, 2024 4.600 4.630 4.440 4.440 7,582,338 -0.13(-2.84%)
Aug 13, 2024 4.730 4.760 4.550 4.570 6,318,049 -0.16(-3.38%)
Aug 12, 2024 4.710 4.840 4.650 4.730 7,798,767 +0.03(+0.64%)
Aug 09, 2024 4.600 4.730 4.475 4.700 11,616,654 +0.10(+2.17%)
Aug 08, 2024 4.490 4.765 4.190 4.600 13,502,656 +0.04(+0.88%)
Aug 07, 2024 4.700 4.715 4.464 4.560 20,714,508 -0.04(-0.87%)
Aug 06, 2024 4.520 4.690 4.470 4.600 7,720,879 +0.09(+2.00%)
Aug 05, 2024 4.190 4.570 4.150 4.510 15,763,557 -0.06(-1.31%)
Aug 02, 2024 4.650 4.700 4.550 4.570 14,100,424 -0.21(-4.39%)
Aug 01, 2024 4.710 4.890 4.710 4.780 15,208,676 +0.04(+0.84%)
Jul 31, 2024 4.690 4.830 4.690 4.740 9,369,300 +0.05(+1.07%)
Jul 30, 2024 4.670 4.800 4.645 4.690 8,524,606 +0.00(+0.00%)
Jul 29, 2024 4.700 4.855 4.650 4.690 14,454,779 +0.03(+0.64%)
Jul 26, 2024 4.350 4.770 4.350 4.660 12,882,542 +0.37(+8.62%)
Jul 25, 2024 4.290 4.395 4.200 4.290 7,456,511 +0.00(+0.00%)
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 5.075 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%)
May 01, 2024 3.970 4.210 3.880 4.075 16,906,256 +0.15(+3.69%)
Apr 30, 2024 4.020 4.120 3.920 3.930 15,484,310 -0.21(-5.07%)
Apr 29, 2024 3.880 4.300 3.770 4.140 24,218,068 +0.35(+9.23%)
Apr 26, 2024 3.590 3.840 3.560 3.790 7,876,647 +0.23(+6.46%)
Apr 25, 2024 3.540 3.595 3.360 3.560 9,072,984 -0.02(-0.56%)
Apr 24, 2024 3.530 3.709 3.510 3.580 6,956,178 +0.08(+2.29%)
Apr 23, 2024 3.720 3.815 3.490 3.500 10,387,072 -0.23(-6.17%)
Apr 22, 2024 3.710 3.800 3.610 3.730 8,217,026 +0.04(+1.08%)
Apr 19, 2024 3.710 3.840 3.550 3.690 8,226,235 -0.04(-1.07%)
Apr 18, 2024 3.710 3.880 3.640 3.730 9,740,328 +0.05(+1.36%)
Apr 17, 2024 3.630 3.800 3.630 3.680 9,645,712 +0.10(+2.79%)
Apr 16, 2024 3.450 3.600 3.420 3.580 6,439,483 +0.13(+3.77%)
Apr 15, 2024 3.670 3.710 3.400 3.450 11,913,505 -0.19(-5.22%)
Apr 12, 2024 3.800 4.050 3.580 3.640 22,368,284 -0.13(-3.45%)
Apr 11, 2024 3.450 3.786 3.440 3.770 18,557,246 +0.33(+9.59%)
Apr 10, 2024 3.340 3.520 3.270 3.440 12,912,663 +0.01(+0.29%)
Apr 09, 2024 3.330 3.450 3.250 3.430 7,592,140 +0.10(+3.00%)
Apr 08, 2024 3.320 3.370 3.220 3.330 10,084,616 +0.01(+0.30%)
Apr 05, 2024 3.160 3.350 3.150 3.320 7,926,384 +0.11(+3.43%)
Apr 04, 2024 3.220 3.296 3.145 3.210 8,457,532 +0.00(+0.00%)
Apr 03, 2024 3.090 3.260 3.050 3.210 13,238,924 +0.11(+3.55%)
Apr 02, 2024 3.140 3.260 3.060 3.100 9,298,342 -0.07(-2.21%)
Apr 01, 2024 3.270 3.350 3.150 3.170 7,245,155 -0.13(-3.94%)
Mar 28, 2024 3.320 3.305 3.305 3.300 6,213,332 -0.01(-0.30%)
Mar 27, 2024 3.310 3.340 3.180 3.310 10,654,564 +0.01(+0.30%)
Mar 26, 2024 3.280 3.340 3.240 3.300 13,009,288 +0.04(+1.23%)
Mar 25, 2024 3.300 3.380 3.240 3.260 8,641,953 -0.05(-1.51%)
Mar 22, 2024 3.310 3.370 3.250 3.310 6,924,065 -0.02(-0.60%)
Mar 21, 2024 3.480 3.480 3.250 3.330 13,946,912 -0.11(-3.20%)
Mar 20, 2024 3.220 3.490 3.170 3.440 15,554,915 +0.18(+5.52%)
Mar 19, 2024 3.240 3.405 3.060 3.260 16,552,651 +0.08(+2.68%)
Mar 18, 2024 3.350 3.380 3.000 3.175 24,795,646 -0.19(-5.51%)
Mar 15, 2024 3.000 3.490 3.000 3.360 111,711,336 +1.61(+92.00%)
Mar 13, 2024 1.750 13,272,932 -0.13(-6.91%)
Mar 12, 2024 1.930 2.240 1.690 1.880 61,214,376 -0.26(-12.15%)
Mar 11, 2024 2.260 2.445 2.030 2.140 24,337,028 -0.11(-4.89%)
Mar 08, 2024 2.100 2.280 2.075 2.250 9,018,022 +0.15(+7.14%)
Mar 07, 2024 2.140 2.180 2.060 2.100 5,753,373 +0.00(+0.00%)
Mar 06, 2024 2.120 2.180 2.070 2.100 10,839,720 +0.01(+0.48%)
Mar 05, 2024 2.090 2.185 2.055 2.090 8,832,110 +0.01(+0.48%)
Mar 04, 2024 2.260 2.278 2.070 2.080 8,207,721 -0.18(-7.96%)
Mar 01, 2024 2.030 2.300 2.020 2.260 13,532,260 +0.26(+13.00%)
Feb 29, 2024 2.020 2.200 2.000 2.000 9,273,562 +0.05(+2.56%)
Feb 28, 2024 2.100 2.320 1.940 1.950 13,443,357 -0.11(-5.57%)
Feb 27, 2024 2.100 2.145 2.054 2.065 11,049,201 -0.00(-0.24%)
Feb 26, 2024 1.990 2.090 1.970 2.070 8,781,559 +0.11(+5.61%)
Feb 23, 2024 1.970 2.000 1.940 1.960 3,796,352 -0.01(-0.51%)
Feb 22, 2024 1.960 1.990 1.910 1.970 5,543,198 +0.04(+2.07%)
Feb 21, 2024 1.950 2.000 1.910 1.930 5,336,947 -0.02(-1.03%)
Feb 20, 2024 2.020 2.085 1.915 1.950 8,060,508 -0.06(-2.99%)
Feb 16, 2024 2.090 2.090 2.000 2.010 6,374,998 -0.08(-3.83%)
Feb 15, 2024 2.110 2.140 2.070 2.090 6,733,001 -0.01(-0.48%)
Feb 14, 2024 2.200 2.220 2.080 2.100 7,863,603 +0.03(+1.45%)
Feb 13, 2024 2.300 2.340 2.070 2.070 11,164,336 -0.30(-12.66%)
Feb 12, 2024 2.100 2.410 2.095 2.370 18,944,638 +0.26(+12.32%)
Feb 09, 2024 1.920 2.120 1.920 2.110 8,430,865 +0.20(+10.47%)
Feb 08, 2024 1.900 1.930 1.865 1.910 4,353,910 +0.02(+1.06%)
Feb 07, 2024 1.900 1.915 1.830 1.890 4,296,905 +0.00(+0.00%)
Feb 06, 2024 1.820 1.920 1.804 1.890 5,978,950 +0.07(+3.85%)
Feb 05, 2024 1.870 1.900 1.810 1.820 12,193,881 -0.01(-0.55%)
Feb 02, 2024 1.900 1.910 1.820 1.830 7,643,438 -0.09(-4.69%)
Feb 01, 2024 1.910 1.970 1.850 1.920 10,892,896 +0.08(+4.35%)
Jan 31, 2024 2.030 2.040 1.840 1.840 11,842,407 -0.17(-8.46%)
Jan 30, 2024 2.070 2.120 2.000 2.010 10,352,225 -0.10(-4.74%)
Jan 29, 2024 2.170 2.170 2.020 2.110 7,854,973 -0.05(-2.31%)
Jan 26, 2024 2.160 2.210 2.120 2.160 5,116,514 +0.00(+0.00%)
Jan 25, 2024 2.090 2.190 2.090 2.160 4,407,379 +0.08(+3.85%)
Jan 24, 2024 2.140 2.160 2.065 2.080 6,140,685 -0.05(-2.35%)
Jan 23, 2024 2.040 2.165 2.040 2.130 8,773,622 +0.09(+4.41%)
Jan 22, 2024 1.910 2.050 1.900 2.040 4,660,999 +0.15(+7.94%)
Jan 19, 2024 1.900 1.910 1.850 1.890 3,026,018 +0.01(+0.53%)
Jan 18, 2024 1.920 1.920 1.850 1.880 3,515,836 -0.04(-2.08%)
Jan 17, 2024 1.960 1.970 1.870 1.920 4,378,527 -0.05(-2.54%)
Jan 16, 2024 2.030 2.040 1.960 1.970 4,451,899 -0.06(-2.96%)
Jan 12, 2024 2.060 2.120 2.010 2.030 2,860,582 +0.02(+1.00%)
Jan 11, 2024 2.060 2.060 1.980 2.010 5,670,916 -0.07(-3.37%)
Jan 10, 2024 2.100 2.190 2.040 2.080 3,046,983 -0.03(-1.42%)
Jan 09, 2024 2.110 2.160 2.045 2.110 5,317,105 -0.04(-1.86%)
Jan 08, 2024 2.000 2.160 1.970 2.150 5,468,800 +0.14(+6.97%)
Jan 05, 2024 2.100 2.100 1.970 2.010 4,823,991 -0.08(-3.83%)
Jan 04, 2024 2.030 2.140 2.010 2.090 5,200,854 +0.08(+3.98%)
Jan 03, 2024 2.140 2.140 1.985 2.010 6,952,769 -0.13(-6.07%)
Jan 02, 2024 2.100 2.230 2.080 2.140 4,810,219 +0.03(+1.42%)
Dec 29, 2023 2.150 2.180 2.100 2.110 4,268,033 -0.04(-1.86%)
Dec 28, 2023 2.210 2.210 2.100 2.150 8,039,248 -0.03(-1.38%)
Dec 27, 2023 2.340 2.370 2.155 2.180 9,649,511 -0.13(-5.63%)
Dec 26, 2023 2.320 2.360 2.280 2.310 6,017,818 +0.02(+0.87%)
Dec 22, 2023 2.250 2.340 2.240 2.290 4,686,140 +0.05(+2.23%)
Dec 21, 2023 2.200 2.260 2.191 2.240 4,053,524 +0.08(+3.70%)
Dec 20, 2023 2.260 2.300 2.140 2.160 6,330,124 -0.14(-6.09%)
Dec 19, 2023 2.200 2.320 2.195 2.300 8,821,825 +0.13(+5.99%)
Dec 18, 2023 2.250 2.270 2.140 2.170 4,894,135 -0.08(-3.56%)
Dec 15, 2023 2.240 2.320 2.180 2.250 12,541,971 +0.04(+1.81%)
Dec 14, 2023 2.090 2.220 2.060 2.210 9,860,151 +0.12(+5.74%)
Dec 13, 2023 1.960 2.090 1.910 2.090 5,399,771 +0.12(+6.09%)
Dec 12, 2023 1.950 1.980 1.870 1.970 3,719,464 +0.04(+2.07%)
Dec 11, 2023 2.070 2.070 1.880 1.930 4,917,431 -0.14(-6.76%)
Dec 08, 2023 2.070 2.100 2.020 2.070 3,457,202 -0.02(-0.96%)
Dec 07, 2023 2.000 2.110 1.960 2.090 5,343,646 +0.10(+5.03%)
Dec 06, 2023 1.980 2.040 1.940 1.990 6,168,413 +0.03(+1.53%)
Dec 05, 2023 1.860 1.980 1.830 1.960 3,717,730 +0.10(+5.38%)
Dec 04, 2023 2.100 2.110 1.830 1.860 13,188,722 -0.13(-6.53%)
Dec 01, 2023 1.920 1.995 1.870 1.990 4,091,655 +0.06(+3.11%)
Nov 30, 2023 1.950 2.030 1.890 1.930 6,583,748 -0.02(-1.03%)
Nov 29, 2023 1.920 2.035 1.910 1.950 2,916,937 +0.04(+2.09%)
Nov 28, 2023 1.890 1.940 1.850 1.910 2,216,835 +0.00(+0.00%)
Nov 27, 2023 1.970 1.970 1.890 1.910 2,276,910 -0.06(-3.05%)
Nov 24, 2023 1.970 2.020 1.940 1.970 1,566,815 +0.02(+1.03%)
Nov 22, 2023 1.930 1.980 1.900 1.950 2,224,535 +0.03(+1.56%)
Nov 21, 2023 2.000 2.050 1.920 1.920 2,934,830 -0.09(-4.48%)
Nov 20, 2023 1.970 2.020 1.940 2.010 2,775,547 +0.04(+2.03%)
Nov 17, 2023 1.880 1.990 1.860 1.970 5,254,304 +0.10(+5.35%)
Nov 16, 2023 1.930 1.940 1.810 1.870 5,972,102 -0.07(-3.61%)
Nov 15, 2023 1.920 2.070 1.920 1.940 5,458,688 +0.03(+1.57%)
Nov 14, 2023 1.820 1.920 1.820 1.910 7,386,644 +0.11(+6.11%)
Nov 13, 2023 1.740 1.810 1.680 1.800 6,982,286 +0.06(+3.45%)
Nov 10, 2023 1.780 1.790 1.710 1.740 8,569,071 -0.01(-0.57%)
Nov 09, 2023 1.860 1.885 1.720 1.750 4,807,029 -0.10(-5.41%)
Nov 08, 2023 1.930 1.970 1.835 1.850 2,991,768 -0.06(-3.14%)
Nov 07, 2023 1.890 1.925 1.830 1.910 3,561,237 +0.06(+3.24%)
Nov 06, 2023 1.990 2.020 1.800 1.850 10,847,012 -0.13(-6.57%)
Nov 03, 2023 1.760 2.005 1.760 1.980 5,338,668 +0.20(+11.24%)
Nov 02, 2023 1.930 2.010 1.750 1.780 5,516,016 -0.15(-7.77%)
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.