Quantcast
GERN

Geron Corporation Common Stock Historical Stock Prices

$3.44
*  
0.15
4.18%
Get GERN Alerts
*Delayed - data as of Jul. 19, 2018 12:10 ET  -  Find a broker to begin trading GERN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GERN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2018 TO 18-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:10 3.59 3.60 3.36 3.44 4,496,868
07/18/2018 3.57 3.63 3.43 3.59 3,017,050
07/17/2018 3.6 3.63 3.42 3.59 4,399,128
07/16/2018 3.63 3.6692 3.42 3.44 3,236,607
07/13/2018 3.77 3.78 3.61 3.62 2,200,255
07/12/2018 3.58 3.83 3.53 3.81 3,800,658
07/11/2018 3.5 3.6155 3.48 3.59 2,958,375
07/10/2018 3.75 3.82 3.57 3.6 3,094,403
07/09/2018 3.75 3.87 3.66 3.75 2,039,204
07/06/2018 3.7 3.845 3.64 3.75 3,628,933
07/05/2018 3.65 3.935 3.56 3.61 5,522,763
07/03/2018 3.59 3.62 3.46 3.55 1,501,390
07/02/2018 3.52 3.555 3.4331 3.55 2,006,564
06/29/2018 3.65 3.65 3.35 3.43 4,391,471
06/28/2018 3.38 3.6 3.32 3.52 3,627,840
06/27/2018 3.55 3.61 3.35 3.35 3,395,551
06/26/2018 3.51 3.63 3.37 3.57 2,912,563
06/25/2018 3.6 3.65 3.5 3.51 2,800,670
06/22/2018 3.56 3.69 3.52 3.6 5,059,746
06/21/2018 3.75 3.795 3.5 3.51 4,309,169
06/20/2018 3.9 3.92 3.72 3.75 5,296,037
06/19/2018 3.96 3.965 3.83 3.92 3,372,842
06/18/2018 4.47 4.59 3.83 4.02 12,573,140
06/15/2018 3.91 4.37 3.9 4.28 29,060,900
06/14/2018 3.85 4.02 3.81 3.9 6,283,591
06/13/2018 3.75 3.83 3.749 3.82 3,106,189
06/12/2018 3.74 3.83 3.73 3.73 5,438,162
06/11/2018 3.81 3.8399 3.7 3.73 3,060,941
06/08/2018 3.83 3.865 3.72 3.77 3,029,600
06/07/2018 3.88 3.93 3.77 3.79 2,246,487
06/06/2018 3.93 3.98 3.81 3.9 2,804,453
06/05/2018 3.92 4.0399 3.9 3.95 2,996,332
06/04/2018 4.02 4.08 3.63 3.93 4,682,323
06/01/2018 4.12 4.2 4.01 4.02 2,688,845
05/31/2018 4.37 4.37 4.02 4.05 4,068,580
05/30/2018 4.56 4.56 4.21 4.36 4,908,545
05/29/2018 4.79 4.83 4.46 4.53 4,059,420
05/25/2018 4.55 4.76 4.3309 4.7 5,945,424
05/24/2018 4.68 5.17 4.6711 4.82 12,855,810
05/23/2018 4.04 4.836 4.04 4.68 13,517,830
05/22/2018 3.66 4.1765 3.65 4.07 7,896,064
05/21/2018 3.6 3.65 3.48 3.63 2,360,583
05/18/2018 3.44 3.545 3.38 3.53 2,589,826
05/17/2018 3.26 3.42 3.2301 3.38 2,240,742
05/16/2018 3.42 3.469 3.25 3.29 3,613,913
05/15/2018 3.45 3.49 3.34 3.43 1,719,165
05/14/2018 3.45 3.47 3.35 3.47 2,829,314
05/11/2018 3.5 3.75 3.25 3.47 6,683,531
05/10/2018 3.82 3.82 3.6 3.63 3,123,359
05/09/2018 3.75 3.85 3.7 3.85 1,660,340
05/08/2018 3.76 3.79 3.68 3.75 1,210,420
05/07/2018 3.85 3.9599 3.73 3.75 2,166,627
05/04/2018 3.68 3.87 3.63 3.85 2,467,768
05/03/2018 3.79 3.81 3.611 3.7 2,736,378
05/02/2018 3.85 3.87 3.75 3.8 1,751,901
05/01/2018 3.72 3.84 3.7 3.84 2,207,631
04/30/2018 3.74 3.78 3.5886 3.72 3,582,303
04/27/2018 3.95 3.99 3.67 3.75 4,439,992
04/26/2018 3.98 4.16 3.9 3.97 5,578,016
04/25/2018 4.15 4.24 3.95 4.19 4,186,870
04/24/2018 4.02 4.28 3.93 4.08 5,555,389
04/23/2018 3.8 4.2 3.75 4.01 7,769,900
04/20/2018 3.75 3.8 3.54 3.79 3,309,642
04/19/2018 3.74 3.87 3.6501 3.69 3,139,909
04/18/2018 4.02 4.05 3.7 3.74 4,794,995
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio