ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Geron Corporation - Common Stock (NQ:GERN)

1.500 -0.060 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 1.660 1.689 1.550 1.560 21,049,544 -0.12(-7.14%)
Apr 17, 2026 1.720 1.740 1.660 1.680 23,705,612 -0.01(-0.59%)
Apr 16, 2026 1.700 1.700 1.650 1.690 8,451,246 +0.00(+0.00%)
Apr 15, 2026 1.770 1.770 1.680 1.690 21,001,540 -0.06(-3.43%)
Apr 14, 2026 1.750 1.800 1.740 1.750 17,825,250 +0.02(+1.16%)
Apr 13, 2026 1.660 1.760 1.650 1.730 23,450,020 +0.06(+3.59%)
Apr 10, 2026 1.780 1.785 1.660 1.670 16,569,466 -0.09(-5.11%)
Apr 09, 2026 1.710 1.770 1.680 1.760 17,943,596 +0.05(+2.92%)
Apr 08, 2026 1.810 1.820 1.670 1.710 20,090,752 -0.03(-1.72%)
Apr 07, 2026 1.740 1.840 1.720 1.740 17,089,288 -0.01(-0.57%)
Apr 06, 2026 1.660 1.790 1.660 1.750 39,277,548 +0.09(+5.42%)
Apr 02, 2026 1.610 1.690 1.590 1.660 33,581,600 +0.00(+0.00%)
Apr 01, 2026 1.510 1.660 1.500 1.660 26,476,792 +0.17(+11.41%)
Mar 31, 2026 1.430 1.500 1.430 1.490 14,403,886 +0.08(+5.67%)
Mar 30, 2026 1.400 1.430 1.380 1.410 16,679,588 +0.01(+0.71%)
Mar 27, 2026 1.510 1.540 1.400 1.400 19,254,010 -0.14(-9.09%)
Mar 26, 2026 1.540 1.595 1.530 1.540 19,706,520 -0.03(-1.91%)
Mar 25, 2026 1.550 1.590 1.525 1.570 14,539,606 +0.06(+3.97%)
Mar 24, 2026 1.500 1.530 1.475 1.510 17,644,952 -0.03(-1.95%)
Mar 23, 2026 1.500 1.610 1.470 1.540 19,751,110 +0.08(+5.48%)
Mar 20, 2026 1.550 1.550 1.450 1.460 39,136,528 -0.09(-5.81%)
Mar 19, 2026 1.530 1.560 1.440 1.550 22,186,490 +0.00(+0.00%)
Mar 18, 2026 1.630 1.630 1.540 1.550 15,072,430 -0.07(-4.32%)
Mar 17, 2026 1.680 1.700 1.615 1.620 10,937,551 -0.03(-1.82%)
Mar 16, 2026 1.590 1.720 1.590 1.650 13,707,207 +0.07(+4.43%)
Mar 13, 2026 1.620 1.630 1.570 1.580 13,664,000 -0.02(-1.25%)
Mar 12, 2026 1.630 1.670 1.530 1.600 24,740,580 -0.06(-3.61%)
Mar 11, 2026 1.610 1.717 1.580 1.660 20,745,964 +0.03(+1.84%)
Mar 10, 2026 1.620 1.660 1.570 1.630 21,640,324 +0.01(+0.62%)
Mar 09, 2026 1.500 1.630 1.500 1.620 13,289,685 +0.09(+5.88%)
Mar 06, 2026 1.400 1.595 1.400 1.530 18,971,088 +0.11(+7.75%)
Mar 05, 2026 1.460 1.475 1.410 1.420 17,965,298 -0.05(-3.40%)
Mar 04, 2026 1.450 1.510 1.400 1.470 16,745,577 +0.03(+2.08%)
Mar 03, 2026 1.510 1.540 1.420 1.440 21,441,782 -0.11(-7.10%)
Mar 02, 2026 1.600 1.650 1.540 1.550 14,500,611 -0.13(-7.74%)
Feb 27, 2026 1.630 1.750 1.610 1.680 11,297,214 +0.03(+1.82%)
Feb 26, 2026 1.720 1.740 1.540 1.650 20,961,008 -0.07(-4.07%)
Feb 25, 2026 1.680 1.840 1.560 1.720 30,285,084 -0.23(-11.79%)
Feb 24, 2026 1.770 1.970 1.760 1.950 23,872,528 +0.18(+10.17%)
Feb 23, 2026 1.840 1.900 1.720 1.770 25,886,436 -0.11(-5.85%)
Feb 20, 2026 1.900 1.920 1.790 1.880 25,231,784 -0.04(-2.08%)
Feb 19, 2026 1.940 2.010 1.845 1.920 25,137,634 -0.02(-1.03%)
Feb 18, 2026 1.790 1.955 1.760 1.940 25,075,288 +0.14(+7.78%)
Feb 17, 2026 1.650 1.848 1.650 1.800 20,502,380 +0.15(+9.09%)
Feb 13, 2026 1.630 1.730 1.620 1.650 12,683,431 +0.02(+1.23%)
Feb 12, 2026 1.640 1.647 1.550 1.630 9,908,544 +0.02(+1.24%)
Feb 11, 2026 1.630 1.690 1.560 1.610 15,181,394 -0.01(-0.62%)
Feb 10, 2026 1.610 1.635 1.580 1.620 11,745,814 +0.01(+0.62%)
Feb 09, 2026 1.530 1.627 1.510 1.610 15,386,555 +0.08(+5.23%)
Feb 06, 2026 1.480 1.570 1.460 1.530 17,924,264 +0.07(+4.79%)
Feb 05, 2026 1.460 1.520 1.450 1.460 15,485,644 -0.01(-0.68%)
Feb 04, 2026 1.500 1.530 1.455 1.470 11,996,605 -0.04(-2.65%)
Feb 03, 2026 1.530 1.550 1.450 1.510 14,229,178 -0.03(-1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.