Quantcast
GERN

Geron Corporation Common Stock Historical Stock Prices

$1.58
*  
0.01
0.64%
Get GERN Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading GERN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GERN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
16:00 1.55 1.60 1.51 1.58 2,584,801
11/15/2018 1.51 1.57 1.48 1.57 2,526,797
11/14/2018 1.6 1.6 1.49 1.51 3,023,779
11/13/2018 1.56 1.63 1.55 1.56 2,012,850
11/12/2018 1.63 1.6585 1.52 1.57 4,110,952
11/09/2018 1.67 1.67 1.63 1.65 2,546,798
11/08/2018 1.68 1.74 1.67 1.68 3,118,278
11/07/2018 1.68 1.72 1.64 1.72 5,532,439
11/06/2018 1.73 1.74 1.635 1.65 4,497,051
11/05/2018 1.65 1.82 1.6 1.77 6,189,385
11/02/2018 1.79 1.79 1.6 1.67 4,659,557
11/01/2018 1.65 1.88 1.59 1.85 9,426,132
10/31/2018 1.53 1.55 1.5 1.53 2,535,337
10/30/2018 1.49 1.54 1.47 1.5 2,280,215
10/29/2018 1.54 1.59 1.46 1.48 2,650,837
10/26/2018 1.51 1.57 1.5 1.52 2,512,900
10/25/2018 1.52 1.6 1.51 1.56 2,563,080
10/24/2018 1.64 1.662 1.47 1.51 4,253,415
10/23/2018 1.6 1.675 1.595 1.64 3,175,162
10/22/2018 1.68 1.72 1.61 1.64 2,787,120
10/19/2018 1.71 1.81 1.66 1.67 4,235,725
10/18/2018 1.74 1.79 1.7 1.71 2,085,985
10/17/2018 1.82 1.82 1.71 1.76 2,526,598
10/16/2018 1.62 1.8799 1.611 1.84 6,273,033
10/15/2018 1.69 1.7199 1.63 1.66 2,871,490
10/12/2018 1.71 1.75 1.67 1.69 4,160,036
10/11/2018 1.69 1.74 1.66 1.66 3,722,016
10/10/2018 1.72 1.79 1.69 1.72 5,062,022
10/09/2018 1.82 1.84 1.7 1.73 6,193,980
10/08/2018 1.82 1.87 1.7806 1.84 4,909,852
10/05/2018 1.78 1.92 1.76 1.83 7,897,922
10/04/2018 1.83 1.83 1.71 1.76 4,829,960
10/03/2018 1.67 1.86 1.64 1.82 11,703,800
10/02/2018 1.51 1.74 1.51 1.71 16,375,250
10/01/2018 1.57 1.64 1.55 1.56 15,260,330
09/28/2018 2 2.07 1.55 1.76 45,772,750
09/27/2018 1.8 2.4 1.5 2.31 84,297,590
09/26/2018 6.33 6.46 6.15 6.23 6,335,377
09/25/2018 6.45 6.66 6.11 6.38 11,020,210
09/24/2018 5.49 6.22 5.47 6.2 12,369,450
09/21/2018 5.5 5.58 5.44 5.46 13,382,860
09/20/2018 5.52 5.54 5.41 5.5 3,997,232
09/19/2018 5.41 5.64 5.4 5.51 5,741,081
09/18/2018 5.4 5.575 5.33 5.49 4,537,972
09/17/2018 5.53 5.57 5.25 5.41 5,272,395
09/14/2018 5.46 5.757 5.1206 5.46 7,768,747
09/13/2018 6.85 6.99 5.1 5.66 29,657,460
09/12/2018 6 6.36 5.86 5.97 6,816,265
09/11/2018 6.3 6.47 5.61 5.77 12,513,090
09/10/2018 6.15 6.43 6.13 6.3 7,533,864
09/07/2018 5.93 6.15 5.67 6.08 7,738,920
09/06/2018 5.69 5.98 5.52 5.95 5,490,919
09/05/2018 6 6.07 5.4 5.74 8,358,832
09/04/2018 6.01 6.23 5.86 5.96 12,122,490
08/31/2018 5.36 5.8699 5.36 5.73 8,912,921
08/30/2018 5.36 5.59 5.31 5.4 6,977,142
08/29/2018 5.53 5.6 5.18 5.45 11,082,530
08/28/2018 4.93 5.745 4.86 5.52 16,470,840
08/27/2018 5.2 5.2617 4.62 4.84 11,955,380
08/24/2018 4.5 5.81 4.3 5.19 40,441,680
08/23/2018 4.15 4.23 3.93 4.03 3,101,154
08/22/2018 4.19 4.32 4.1 4.17 3,491,151
08/21/2018 3.97 4.16 3.92 4.16 3,917,271
08/20/2018 4 4 3.85 3.94 2,280,021
08/17/2018 3.92 4.05 3.84 3.92 2,927,110
08/16/2018 3.87 3.96 3.8 3.96 2,223,671
08/15/2018 3.95 3.96 3.75 3.86 2,993,369
*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