GERN

Geron Corp

$1.55 0.03 (1.97%)
17:56 EDT GERN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -9.12
Market Cap:       268.28M
EPS:       -0.17
Volume:       1.08M
Day's Range:       1.52 - 1.58
52wk Range:       0.96 - 6.99
Previous Close:       1.55
Historical Data for GERN
Date Open High Low Volume Close Change %
05/24/19 1.52 1.58 1.52 1,083,521 1.55 0.03   1.97%
05/23/19 1.52 1.56 1.49 1,205,082 1.52 -0.01   -0.65%
05/22/19 1.59 1.61 1.52 1,158,363 1.53 -0.07   -4.38%
05/21/19 1.55 1.61 1.53 1,437,254 1.60 0.06   3.90%
05/20/19 1.52 1.56 1.52 1,138,404 1.54 0.02   1.32%
05/17/19 1.65 1.66 1.48 4,244,100 1.52 -0.13   -7.88%
05/16/19 1.76 1.78 1.65 2,778,312 1.65 -0.14   -7.82%
05/15/19 1.69 1.81 1.68 2,492,786 1.79 0.09   5.29%
05/14/19 1.65 1.76 1.61 1,585,944 1.70 0.04   2.41%
05/13/19 1.70 1.72 1.65 1,554,229 1.66 -0.08   -4.60%
05/10/19 1.71 1.76 1.70 1,358,800 1.74 0.00   0.00%
05/09/19 1.73 1.76 1.67 1,566,123 1.74 0.02   1.16%
05/08/19 1.76 1.78 1.70 1,425,727 1.72 -0.03   -1.71%
05/07/19 1.80 1.82 1.75 1,473,158 1.75 -0.05   -2.78%
05/06/19 1.75 1.82 1.75 1,421,048 1.80 0.00   0.00%
05/03/19 1.85 1.89 1.77 2,372,600 1.80 -0.02   -1.10%
05/02/19 1.79 1.84 1.74 2,154,107 1.82 0.01   0.55%
05/01/19 1.82 1.84 1.74 1,979,131 1.81 -0.01   -0.55%
04/30/19 1.88 1.89 1.81 1,635,651 1.82 -0.06   -3.19%
04/29/19 1.91 1.94 1.86 1,908,040 1.88 -0.03   -1.57%
04/26/19 1.89 1.92 1.85 1,518,000 1.91 0.03   1.60%
04/25/19 1.86 1.92 1.81 1,719,125 1.88 0.01   0.53%
04/24/19 1.94 1.94 1.85 2,020,373 1.87 -0.05   -2.60%
04/23/19 1.93 1.96 1.86 2,347,656 1.92 0.00   0.00%
04/22/19 1.79 1.92 1.78 2,768,783 1.92 0.15   8.47%
04/18/19 1.74 1.80 1.71 2,045,500 1.77 0.03   1.72%
04/17/19 1.83 1.84 1.68 3,047,036 1.74 -0.05   -2.79%
04/16/19 1.89 1.91 1.77 3,414,164 1.79 -0.07   -3.76%
04/15/19 1.93 2.01 1.83 2,913,308 1.86 -0.03   -1.59%
04/12/19 2.05 2.05 1.89 4,613,200 1.89 -0.13   -6.44%
04/11/19 2.04 2.14 1.99 6,714,053 2.02 0.02   1.00%
04/10/19 1.90 2.05 1.89 6,426,796 2.00 0.18   9.89%
04/09/19 1.90 2.09 1.81 10,045,695 1.82 -0.02   -1.09%
04/08/19 1.82 1.86 1.77 2,032,771 1.84 0.02   1.10%
04/05/19 1.77 1.85 1.76 2,692,300 1.82 0.05   2.82%
04/04/19 1.74 1.79 1.71 1,839,388 1.77 0.02   1.14%
04/03/19 1.77 1.80 1.70 2,519,381 1.75 0.01   0.57%
04/02/19 1.67 1.82 1.65 3,413,233 1.74 0.09   5.45%
04/01/19 1.65 1.70 1.62 1,397,579 1.65 -0.01   -0.60%
03/29/19 1.63 1.67 1.62 1,670,800 1.66 0.03   1.84%
03/28/19 1.62 1.69 1.58 1,992,647 1.63 -0.02   -1.21%
03/27/19 1.69 1.70 1.62 1,524,712 1.65 -0.03   -1.79%
03/26/19 1.65 1.72 1.64 1,358,674 1.68 0.04   2.44%
03/25/19 1.70 1.74 1.62 2,948,476 1.64 -0.05   -2.96%
03/22/19 1.82 1.85 1.68 4,432,200 1.69 -0.14   -7.65%
03/21/19 1.80 1.90 1.75 4,514,062 1.83 0.06   3.39%
03/20/19 1.70 1.81 1.66 3,496,915 1.77 0.07   4.12%
03/19/19 1.65 1.71 1.61 3,748,753 1.70 0.06   3.66%
03/18/19 1.68 1.68 1.60 2,749,172 1.64 -0.03   -1.80%
03/15/19 1.66 1.67 1.60 4,891,100 1.67 0.01   0.60%
03/14/19 1.63 1.71 1.57 5,272,766 1.66 0.02   1.22%
03/13/19 1.54 1.64 1.52 4,115,646 1.64 0.10   6.49%
03/12/19 1.50 1.56 1.48 2,496,634 1.54 0.05   3.36%
03/11/19 1.44 1.50 1.41 1,992,029 1.49 0.05   3.47%
03/08/19 1.40 1.47 1.31 3,584,900 1.44 0.01   0.70%
03/07/19 1.45 1.47 1.35 2,866,972 1.43 0.00   0.00%
03/06/19 1.50 1.52 1.42 3,008,189 1.43 -0.06   -4.03%
03/05/19 1.51 1.52 1.47 1,707,492 1.49 -0.02   -1.32%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!