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 )

3.885 -0.065 (-1.65%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 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, 2016 1.960 1.960 1.850 1.850 1,614,529 -0.11(-5.61%)
Oct 28, 2016 2.010 2.020 1.910 1.960 1,634,595 -0.05(-2.49%)
Oct 27, 2016 2.080 2.090 1.990 2.010 1,148,145 -0.05(-2.43%)
Oct 26, 2016 2.050 2.140 2.040 2.060 1,071,403 -0.01(-0.48%)
Oct 25, 2016 2.150 2.150 2.050 2.070 1,153,475 -0.07(-3.27%)
Oct 24, 2016 2.130 2.180 2.110 2.140 913,310 +0.02(+0.94%)
Oct 21, 2016 2.070 2.140 2.070 2.120 1,189,281 +0.03(+1.44%)
Oct 20, 2016 2.070 2.135 2.060 2.090 1,214,307 +0.01(+0.48%)
Oct 19, 2016 2.150 2.150 2.060 2.080 1,169,336 -0.06(-2.80%)
Oct 18, 2016 2.130 2.160 2.050 2.140 1,540,641 +0.06(+2.88%)
Oct 17, 2016 2.210 2.230 2.020 2.080 2,066,468 -0.11(-5.02%)
Oct 14, 2016 2.250 2.260 2.190 2.190 1,283,433 -0.02(-0.90%)
Oct 13, 2016 2.190 2.270 2.190 2.210 1,422,139 +0.00(+0.00%)
Oct 12, 2016 2.380 2.400 2.200 2.210 1,880,869 -0.15(-6.36%)
Oct 11, 2016 2.400 2.450 2.320 2.360 1,369,709 -0.04(-1.67%)
Oct 10, 2016 2.290 2.410 2.280 2.400 1,257,128 +0.11(+4.80%)
Oct 07, 2016 2.400 2.410 2.280 2.290 1,431,684 -0.08(-3.38%)
Oct 06, 2016 2.260 2.430 2.260 2.370 2,511,928 +0.08(+3.49%)
Oct 05, 2016 2.280 2.320 2.260 2.290 1,068,774 +0.02(+0.88%)
Oct 04, 2016 2.340 2.340 2.260 2.270 1,292,329 -0.02(-0.87%)
Oct 03, 2016 2.300 2.316 2.210 2.290 1,323,241 +0.03(+1.33%)
Sep 30, 2016 2.220 2.300 2.180 2.260 1,278,779 +0.06(+2.73%)
Sep 29, 2016 2.290 2.290 2.195 2.200 1,373,079 -0.07(-3.08%)
Sep 28, 2016 2.300 2.350 2.250 2.270 1,164,147 +0.01(+0.44%)
Sep 27, 2016 2.230 2.280 2.200 2.260 1,331,413 +0.05(+2.26%)
Sep 26, 2016 2.200 2.230 2.170 2.210 1,500,005 +0.01(+0.45%)
Sep 23, 2016 2.260 2.260 2.180 2.200 1,986,006 -0.02(-0.90%)
Sep 22, 2016 2.300 2.310 2.120 2.220 2,708,332 -0.03(-1.33%)
Sep 21, 2016 2.090 2.255 2.080 2.250 3,615,814 +0.20(+9.76%)
Sep 20, 2016 2.020 2.120 2.010 2.050 2,887,882 +0.05(+2.50%)
Sep 19, 2016 2.000 2.050 1.940 2.000 3,470,528 +0.12(+6.38%)
Sep 16, 2016 1.970 1.985 1.840 1.880 4,199,312 -0.09(-4.57%)
Sep 15, 2016 2.060 2.110 1.940 1.970 3,943,543 -0.10(-4.83%)
Sep 14, 2016 2.180 2.240 2.020 2.070 4,895,793 -0.10(-4.61%)
Sep 13, 2016 2.230 2.290 2.110 2.170 4,195,312 -0.13(-5.65%)
Sep 12, 2016 2.120 2.440 2.060 2.300 12,939,890 -0.56(-19.58%)
Sep 09, 2016 3.100 3.100 2.860 2.860 2,945,551 -0.19(-6.23%)
Sep 08, 2016 3.030 3.090 3.025 3.050 1,415,101 +0.00(+0.00%)
Sep 07, 2016 3.040 3.130 3.020 3.050 2,008,872 +0.03(+0.99%)
Sep 06, 2016 2.750 3.040 2.720 3.020 3,722,043 +0.27(+9.82%)
Sep 02, 2016 2.750 2.750 2.750 2.750 996,500 +0.02(+0.73%)
Sep 01, 2016 2.680 2.730 2.660 2.730 847,167 +0.04(+1.49%)
Aug 31, 2016 2.680 2.720 2.640 2.690 1,284,154 +0.00(+0.00%)
Aug 30, 2016 2.650 2.700 2.630 2.690 1,090,742 +0.03(+1.13%)
Aug 29, 2016 2.700 2.700 2.640 2.660 873,712 -0.04(-1.48%)
Aug 26, 2016 2.670 2.760 2.650 2.700 1,260,448 +0.03(+1.12%)
Aug 25, 2016 2.670 2.730 2.610 2.670 1,152,809 +0.02(+0.75%)
Aug 24, 2016 2.720 2.800 2.650 2.650 2,263,461 -0.08(-2.93%)
Aug 23, 2016 2.770 2.770 2.710 2.730 662,927 -0.01(-0.36%)
Aug 22, 2016 2.710 2.740 2.690 2.740 933,460 +0.02(+0.74%)
Aug 19, 2016 2.710 2.750 2.700 2.720 780,930 -0.01(-0.37%)
Aug 18, 2016 2.730 2.760 2.680 2.730 723,832 +0.00(+0.00%)
Aug 17, 2016 2.740 2.760 2.700 2.730 756,959 -0.01(-0.36%)
Aug 16, 2016 2.870 2.870 2.740 2.740 1,389,487 -0.13(-4.53%)
Aug 15, 2016 2.750 2.870 2.724 2.870 2,013,173 +0.13(+4.74%)
Aug 12, 2016 2.690 2.750 2.670 2.740 671,601 +0.04(+1.48%)
Aug 11, 2016 2.660 2.720 2.630 2.700 780,161 +0.05(+1.89%)
Aug 10, 2016 2.730 2.740 2.650 2.650 966,736 -0.08(-2.93%)
Aug 09, 2016 2.720 2.740 2.660 2.730 743,576 +0.01(+0.37%)
Aug 08, 2016 2.780 2.800 2.700 2.720 1,345,047 -0.04(-1.45%)
Aug 05, 2016 2.730 2.780 2.720 2.760 1,324,367 +0.05(+1.85%)
Aug 04, 2016 2.730 2.740 2.660 2.710 1,701,280 -0.07(-2.52%)
Aug 03, 2016 2.710 2.780 2.680 2.780 1,468,453 +0.06(+2.21%)
Aug 02, 2016 2.710 2.755 2.660 2.720 1,469,367 +0.01(+0.37%)
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.