Geron Corporation GERN
NASDAQ · United States · Health Technology
$1.20-0.01 (-0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.20 | -0.83% | $1.21 | $1.22 | $1.19 | 14.72M |
| 2026-10-01 | $1.21 | -1.63% | $1.24 | $1.25 | $1.19 | 13.25M |
| 2026-09-30 | $1.23 | -0.81% | $1.26 | $1.27 | $1.23 | 9.44M |
| 2026-09-29 | $1.24 | -0.80% | $1.26 | $1.26 | $1.21 | 12.49M |
| 2026-09-28 | $1.25 | -0.79% | $1.27 | $1.27 | $1.22 | 9.97M |
| 2026-09-25 | $1.26 | 0.00% | $1.26 | $1.27 | $1.24 | 10.30M |
| 2026-09-24 | $1.26 | +1.61% | $1.23 | $1.27 | $1.20 | 6.41M |
| 2026-09-23 | $1.24 | -5.34% | $1.33 | $1.33 | $1.22 | 10.93M |
| 2026-09-22 | $1.31 | +0.77% | $1.32 | $1.33 | $1.29 | 6.22M |
| 2026-09-21 | $1.30 | 0.00% | $1.30 | $1.31 | $1.28 | 5.89M |
| 2026-09-18 | $1.30 | -1.52% | $1.32 | $1.33 | $1.29 | 17.24M |
| 2026-09-17 | $1.32 | +2.33% | $1.32 | $1.34 | $1.30 | 9.81M |
| 2026-09-16 | $1.29 | -1.53% | $1.32 | $1.33 | $1.27 | 11.44M |
| 2026-09-15 | $1.31 | -4.38% | $1.37 | $1.37 | $1.30 | 16.48M |
| 2026-09-14 | $1.37 | +1.48% | $1.36 | $1.40 | $1.34 | 12.12M |
| 2026-09-11 | $1.35 | -1.46% | $1.39 | $1.41 | $1.34 | 9.87M |
| 2026-09-10 | $1.37 | -2.14% | $1.39 | $1.41 | $1.36 | 7.69M |
| 2026-09-09 | $1.40 | -7.28% | $1.50 | $1.51 | $1.40 | 9.24M |
| 2026-09-08 | $1.51 | -3.82% | $1.55 | $1.58 | $1.50 | 8.31M |
| 2026-09-04 | $1.57 | +3.97% | $1.49 | $1.59 | $1.46 | 11.48M |
| 2026-09-03 | $1.51 | -5.03% | $1.58 | $1.60 | $1.48 | 14.23M |
| 2026-09-02 | $1.59 | +7.43% | $1.49 | $1.62 | $1.48 | 26.89M |
| 2026-09-01 | $1.48 | -0.67% | $1.47 | $1.50 | $1.46 | 7.89M |
| 2026-08-31 | $1.49 | -1.32% | $1.50 | $1.51 | $1.45 | 7.24M |
| 2026-08-28 | $1.51 | -1.31% | $1.53 | $1.53 | $1.49 | 7.42M |
| 2026-08-27 | $1.53 | 0.00% | $1.54 | $1.56 | $1.50 | 7.88M |
| 2026-08-26 | $1.53 | -1.29% | $1.58 | $1.58 | $1.50 | 9.12M |
| 2026-08-25 | $1.55 | +1.97% | $1.55 | $1.59 | $1.50 | 9.84M |
| 2026-08-24 | $1.52 | 0.00% | $1.53 | $1.55 | $1.44 | 13.11M |
| 2026-08-21 | $1.52 | -1.94% | $1.56 | $1.57 | $1.50 | 4.43M |
| 2026-08-20 | $1.55 | -2.52% | $1.58 | $1.59 | $1.54 | 5.99M |
| 2026-08-19 | $1.59 | +3.92% | $1.57 | $1.59 | $1.53 | 8.02M |
| 2026-08-18 | $1.53 | 0.00% | $1.52 | $1.56 | $1.51 | 4.24M |
| 2026-08-17 | $1.53 | +4.08% | $1.46 | $1.55 | $1.45 | 8.41M |
| 2026-08-14 | $1.47 | -4.55% | $1.53 | $1.53 | $1.44 | 11.16M |
| 2026-08-13 | $1.54 | -1.91% | $1.58 | $1.60 | $1.53 | 5.63M |
| 2026-08-12 | $1.57 | -3.68% | $1.63 | $1.64 | $1.56 | 10.20M |
| 2026-08-11 | $1.63 | +10.14% | $1.50 | $1.65 | $1.47 | 12.72M |
| 2026-08-10 | $1.48 | 0.00% | $1.45 | $1.51 | $1.43 | 5.64M |
| 2026-08-07 | $1.48 | -5.73% | $1.57 | $1.61 | $1.46 | 8.89M |
| 2026-08-06 | $1.57 | -3.68% | $1.60 | $1.62 | $1.53 | 16.21M |
| 2026-08-05 | $1.63 | +21.64% | $1.37 | $1.63 | $1.36 | 36.08M |
| 2026-08-04 | $1.34 | +4.69% | $1.32 | $1.36 | $1.31 | 13.46M |
| 2026-08-03 | $1.28 | -0.78% | $1.30 | $1.30 | $1.24 | 19.56M |
| 2026-07-31 | $1.29 | -3.73% | $1.35 | $1.37 | $1.22 | 19.61M |
| 2026-07-30 | $1.34 | -4.29% | $1.42 | $1.43 | $1.33 | 19.46M |
| 2026-07-29 | $1.40 | -3.45% | $1.44 | $1.46 | $1.40 | 5.66M |
| 2026-07-28 | $1.45 | -2.03% | $1.48 | $1.53 | $1.41 | 5.04M |
| 2026-07-27 | $1.48 | +4.23% | $1.45 | $1.53 | $1.45 | 8.91M |
| 2026-07-24 | $1.42 | -2.07% | $1.45 | $1.46 | $1.41 | 3.29M |
| 2026-07-23 | $1.45 | +2.84% | $1.41 | $1.46 | $1.39 | 4.26M |
| 2026-07-22 | $1.41 | -2.08% | $1.44 | $1.45 | $1.40 | 5.69M |
| 2026-07-21 | $1.44 | 0.00% | $1.43 | $1.48 | $1.42 | 5.14M |
| 2026-07-20 | $1.44 | 0.00% | $1.44 | $1.48 | $1.41 | 5.21M |
| 2026-07-17 | $1.44 | +1.41% | $1.41 | $1.49 | $1.40 | 4.78M |
| 2026-07-16 | $1.42 | 0.00% | $1.41 | $1.45 | $1.40 | 6.80M |
| 2026-07-15 | $1.42 | +2.90% | $1.37 | $1.45 | $1.36 | 6.18M |
| 2026-07-14 | $1.38 | -2.82% | $1.42 | $1.43 | $1.35 | 11.74M |
| 2026-07-13 | $1.42 | -5.33% | $1.49 | $1.51 | $1.41 | 7.16M |
| 2026-07-10 | $1.50 | -3.85% | $1.56 | $1.57 | $1.47 | 10.35M |
| 2026-07-09 | $1.56 | 0.00% | $1.56 | $1.62 | $1.55 | 11.74M |
| 2026-07-08 | $1.56 | +4.70% | $1.47 | $1.56 | $1.46 | 13.53M |
| 2026-07-07 | $1.49 | +3.47% | $1.44 | $1.50 | $1.41 | 11.48M |
| 2026-07-06 | $1.44 | +5.88% | $1.36 | $1.46 | $1.36 | 11.32M |
| 2026-07-02 | $1.36 | +7.09% | $1.29 | $1.36 | $1.27 | 10.53M |
| 2026-07-01 | $1.27 | -0.78% | $1.28 | $1.31 | $1.26 | 9.92M |
| 2026-06-30 | $1.28 | -1.54% | $1.32 | $1.32 | $1.26 | 12.59M |
| 2026-06-29 | $1.30 | -1.52% | $1.33 | $1.37 | $1.29 | 14.56M |
| 2026-06-26 | $1.32 | -3.65% | $1.37 | $1.41 | $1.28 | 36.63M |
| 2026-06-25 | $1.37 | -1.44% | $1.38 | $1.47 | $1.36 | 9.54M |
| 2026-06-24 | $1.39 | +2.96% | $1.36 | $1.45 | $1.36 | 19.23M |
| 2026-06-23 | $1.35 | +0.75% | $1.32 | $1.36 | $1.29 | 13.10M |
| 2026-06-22 | $1.34 | +6.35% | $1.28 | $1.37 | $1.27 | 18.71M |
| 2026-06-18 | $1.26 | +2.44% | $1.25 | $1.31 | $1.23 | 23.00M |
| 2026-06-17 | $1.23 | +4.24% | $1.18 | $1.28 | $1.17 | 13.87M |
| 2026-06-16 | $1.18 | +2.61% | $1.16 | $1.18 | $1.14 | 10.26M |
| 2026-06-15 | $1.15 | 0.00% | $1.16 | $1.21 | $1.15 | 9.85M |
| 2026-06-12 | $1.15 | +0.88% | $1.14 | $1.17 | $1.12 | 8.11M |
| 2026-06-11 | $1.14 | +3.64% | $1.10 | $1.22 | $1.08 | 31.75M |
| 2026-06-10 | $1.10 | -1.79% | $1.11 | $1.14 | $1.09 | 14.74M |
| 2026-06-09 | $1.12 | -0.88% | $1.14 | $1.17 | $1.11 | 13.61M |
| 2026-06-08 | $1.13 | -3.42% | $1.19 | $1.19 | $1.12 | 11.18M |
| 2026-06-05 | $1.17 | -3.31% | $1.21 | $1.21 | $1.16 | 9.60M |
| 2026-06-04 | $1.21 | +4.31% | $1.18 | $1.23 | $1.17 | 9.83M |
| 2026-06-03 | $1.16 | -0.85% | $1.18 | $1.19 | $1.14 | 10.09M |
| 2026-06-02 | $1.17 | -3.31% | $1.21 | $1.22 | $1.15 | 13.03M |
| 2026-06-01 | $1.21 | -3.20% | $1.25 | $1.26 | $1.20 | 8.36M |
| 2026-05-29 | $1.25 | 0.00% | $1.27 | $1.29 | $1.24 | 11.69M |
| 2026-05-28 | $1.25 | -0.79% | $1.27 | $1.28 | $1.25 | 10.15M |
| 2026-05-27 | $1.26 | -1.56% | $1.28 | $1.30 | $1.26 | 8.28M |