Geron Corporation

NASDAQ: GERN · Real-Time Price · USD
1.48
0.03 (2.07%)
At close: Aug 15, 2025, 10:02 AM

GERN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 1.40 1.48 1.38 1.45 1.45 1.40% 7,653,448
Aug 13, 2025 1.37 1.47 1.34 1.43 1.43 5.93% 17,153,000
Aug 12, 2025 1.38 1.41 1.31 1.35 1.35 -0.74% 8,767,187
Aug 11, 2025 1.32 1.41 1.31 1.36 1.36 6.25% 15,175,400
Aug 8, 2025 1.29 1.33 1.26 1.28 1.28 -1.54% 11,324,400
Aug 7, 2025 1.42 1.43 1.29 1.30 1.30 -6.47% 14,193,800
Aug 6, 2025 1.30 1.39 1.28 1.39 1.39 15.83% 28,417,700
Aug 5, 2025 1.22 1.24 1.19 1.20 1.20 -0.83% 8,560,800
Aug 4, 2025 1.17 1.23 1.16 1.21 1.21 3.42% 13,974,400
Aug 1, 2025 1.13 1.18 1.11 1.17 1.17 1.74% 9,862,800
Jul 31, 2025 1.11 1.16 1.09 1.15 1.15 4.55% 12,791,900
Jul 30, 2025 1.13 1.16 1.09 1.10 1.10 -3.51% 8,825,626
Jul 29, 2025 1.17 1.17 1.13 1.14 1.14 -0.87% 10,276,300
Jul 28, 2025 1.27 1.28 1.13 1.15 1.15 -8.73% 22,667,800
Jul 25, 2025 1.30 1.30 1.25 1.26 1.26 -1.56% 6,764,800
Jul 24, 2025 1.33 1.33 1.27 1.28 1.28 -3.76% 9,320,910
Jul 23, 2025 1.30 1.37 1.28 1.33 1.33 3.91% 10,461,941
Jul 22, 2025 1.20 1.31 1.20 1.28 1.28 4.07% 8,727,231
Jul 21, 2025 1.26 1.29 1.22 1.23 1.23 -0.81% 8,294,019
Jul 18, 2025 1.32 1.34 1.24 1.24 1.24 -3.88% 5,376,519