Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geron Corp (NQ: GERN )

4.075 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 29, 2005 9.991 10.59 9.962 10.35 5,009,094 +0.70(+7.25%)
Jul 28, 2005 9.395 9.684 9.187 9.650 1,237,358 +0.35(+3.76%)
Jul 27, 2005 9.357 9.452 9.074 9.301 1,063,760 +0.05(+0.51%)
Jul 26, 2005 9.083 9.499 8.989 9.253 1,227,785 +0.20(+2.19%)
Jul 25, 2005 9.244 9.395 9.045 9.055 1,662,005 -0.22(-2.34%)
Jul 22, 2005 9.783 9.887 9.008 9.272 2,512,842 -0.56(-5.67%)
Jul 21, 2005 9.972 9.991 9.650 9.830 1,295,112 -0.06(-0.57%)
Jul 20, 2005 9.688 10.00 9.556 9.887 2,389,299 +0.20(+2.05%)
Jul 19, 2005 10.10 10.12 9.641 9.688 5,602,390 -0.60(-5.88%)
Jul 18, 2005 9.754 10.62 9.527 10.29 29,155,488 +2.16(+26.63%)
Jul 15, 2005 8.072 8.176 7.864 8.129 590,494 +0.07(+0.82%)
Jul 14, 2005 8.270 8.355 7.968 8.062 834,505 -0.09(-1.16%)
Jul 13, 2005 8.318 8.422 8.043 8.157 976,899 -0.22(-2.60%)
Jul 12, 2005 8.223 8.384 8.129 8.374 906,409 +0.21(+2.55%)
Jul 11, 2005 8.081 8.204 7.968 8.166 749,779 +0.10(+1.29%)
Jul 08, 2005 7.703 8.129 7.637 8.062 1,542,051 +0.38(+4.92%)
Jul 07, 2005 7.722 7.750 7.467 7.684 1,088,102 -0.12(-1.57%)
Jul 06, 2005 7.552 7.940 7.514 7.807 2,005,582 +0.30(+4.03%)
Jul 05, 2005 7.297 7.505 7.297 7.505 589,200 +0.15(+2.06%)
Jul 01, 2005 7.325 7.363 7.240 7.354 338,665 +0.04(+0.52%)
Jun 30, 2005 7.401 7.457 7.278 7.316 416,844 -0.06(-0.77%)
Jun 29, 2005 7.401 7.637 7.325 7.372 1,462,526 -0.03(-0.38%)
Jun 28, 2005 7.164 7.401 7.155 7.401 460,811 +0.22(+3.03%)
Jun 27, 2005 7.382 7.391 7.183 7.183 535,911 -0.20(-2.69%)
Jun 24, 2005 7.325 7.382 7.183 7.382 634,751 +0.20(+2.76%)
Jun 23, 2005 7.221 7.401 7.183 7.183 554,681 -0.03(-0.39%)
Jun 22, 2005 7.278 7.344 7.146 7.212 473,562 -0.03(-0.39%)
Jun 21, 2005 7.372 7.439 7.183 7.240 686,765 -0.09(-1.16%)
Jun 20, 2005 7.212 7.609 7.164 7.325 2,102,233 +0.13(+1.84%)
Jun 17, 2005 7.098 7.259 7.098 7.193 977,198 +0.04(+0.53%)
Jun 16, 2005 7.070 7.221 7.013 7.155 718,252 +0.04(+0.53%)
Jun 15, 2005 7.136 7.164 6.947 7.117 732,037 +0.03(+0.40%)
Jun 14, 2005 7.070 7.127 6.994 7.089 546,567 +0.08(+1.08%)
Jun 13, 2005 6.805 7.013 6.767 7.013 457,983 +0.22(+3.20%)
Jun 10, 2005 6.947 6.947 6.767 6.796 343,731 -0.11(-1.64%)
Jun 09, 2005 6.786 6.994 6.701 6.909 492,467 +0.09(+1.39%)
Jun 08, 2005 6.994 7.042 6.758 6.815 612,381 -0.18(-2.57%)
Jun 07, 2005 6.966 7.089 6.947 6.994 547,480 +0.00(+0.00%)
Jun 06, 2005 7.297 7.306 6.975 6.994 973,749 -0.27(-3.77%)
Jun 03, 2005 7.316 7.448 7.250 7.268 724,636 -0.02(-0.26%)
Jun 02, 2005 7.363 7.420 7.183 7.287 544,045 -0.07(-0.90%)
Jun 01, 2005 7.533 7.599 7.221 7.354 1,359,932 -0.21(-2.75%)
May 31, 2005 7.146 7.656 7.146 7.561 2,021,269 +0.39(+5.40%)
May 27, 2005 7.193 7.268 7.089 7.174 683,511 +0.05(+0.66%)
May 26, 2005 7.098 7.136 6.994 7.127 590,295 +0.13(+1.89%)
May 25, 2005 7.136 7.174 6.919 6.994 738,999 -0.06(-0.80%)
May 24, 2005 7.183 7.250 6.909 7.051 1,512,411 -0.06(-0.80%)
May 23, 2005 7.401 7.552 6.947 7.108 4,543,273 +0.16(+2.31%)
May 20, 2005 6.928 7.174 6.664 6.947 3,051,479 +0.13(+1.94%)
May 19, 2005 6.352 6.843 6.285 6.815 1,175,124 +0.43(+6.81%)
May 18, 2005 6.380 6.408 6.285 6.380 427,961 +0.00(+0.00%)
May 17, 2005 6.427 6.503 6.248 6.380 768,151 +0.09(+1.50%)
May 16, 2005 6.153 6.399 6.096 6.285 336,682 +0.09(+1.37%)
May 13, 2005 6.285 6.323 6.059 6.200 320,413 -0.09(-1.35%)
May 12, 2005 6.342 6.474 6.248 6.285 379,646 -0.06(-0.89%)
May 11, 2005 6.493 6.503 6.200 6.342 617,082 -0.07(-1.03%)
May 10, 2005 6.323 6.512 6.229 6.408 889,286 +0.13(+2.11%)
May 09, 2005 6.077 6.276 6.011 6.276 359,835 +0.23(+3.75%)
May 06, 2005 6.200 6.219 5.992 6.049 458,809 -0.09(-1.54%)
May 05, 2005 6.002 6.163 5.964 6.144 586,096 +0.24(+4.00%)
May 04, 2005 5.832 6.002 5.737 5.907 690,072 +0.08(+1.38%)
May 03, 2005 5.690 5.907 5.690 5.827 352,864 +0.10(+1.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.