Geron CorporationGERNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.35 | $1.58 | $1.34 | $1.54 | 27.14M |
| 1/30/2026 | $1.38 | $1.40 | $1.33 | $1.37 | 9.63M |
| 1/29/2026 | $1.34 | $1.39 | $1.29 | $1.37 | 22.24M |
| 1/28/2026 | $1.39 | $1.40 | $1.33 | $1.33 | 9.27M |
| 1/27/2026 | $1.35 | $1.39 | $1.35 | $1.38 | 5.80M |
| 1/26/2026 | $1.38 | $1.42 | $1.34 | $1.37 | 12.38M |
| 1/23/2026 | $1.41 | $1.44 | $1.35 | $1.38 | 11.94M |
| 1/22/2026 | $1.33 | $1.41 | $1.32 | $1.41 | 11.48M |
| 1/21/2026 | $1.30 | $1.35 | $1.29 | $1.34 | 7.59M |
| 1/20/2026 | $1.28 | $1.33 | $1.26 | $1.30 | 22.76M |
| 1/16/2026 | $1.32 | $1.37 | $1.30 | $1.31 | 13.27M |
| 1/15/2026 | $1.34 | $1.36 | $1.30 | $1.30 | 8.04M |
| 1/14/2026 | $1.31 | $1.35 | $1.28 | $1.35 | 10.27M |
| 1/13/2026 | $1.44 | $1.44 | $1.31 | $1.31 | 8.35M |
| 1/12/2026 | $1.35 | $1.48 | $1.31 | $1.43 | 21.63M |
| 1/9/2026 | $1.37 | $1.40 | $1.31 | $1.34 | 15.64M |
| 1/8/2026 | $1.35 | $1.40 | $1.32 | $1.37 | 8.78M |
| 1/7/2026 | $1.31 | $1.40 | $1.31 | $1.37 | 7.70M |
| 1/6/2026 | $1.32 | $1.34 | $1.30 | $1.32 | 5.45M |
| 1/5/2026 | $1.32 | $1.34 | $1.30 | $1.32 | 3.48M |
| 1/2/2026 | $1.33 | $1.36 | $1.31 | $1.32 | 5.66M |
| 12/31/2025 | $1.33 | $1.36 | $1.31 | $1.32 | 5.34M |
| 12/30/2025 | $1.35 | $1.38 | $1.33 | $1.34 | 4.05M |
| 12/29/2025 | $1.35 | $1.39 | $1.33 | $1.37 | 4.59M |
| 12/26/2025 | $1.38 | $1.40 | $1.36 | $1.37 | 3.51M |
| 12/24/2025 | $1.32 | $1.40 | $1.32 | $1.40 | 2.58M |
| 12/23/2025 | $1.33 | $1.34 | $1.30 | $1.33 | 5.65M |
| 12/22/2025 | $1.31 | $1.37 | $1.30 | $1.35 | 4.83M |
| 12/19/2025 | $1.36 | $1.36 | $1.31 | $1.33 | 11.81M |
| 12/18/2025 | $1.40 | $1.43 | $1.33 | $1.34 | 5.50M |
| 12/17/2025 | $1.36 | $1.45 | $1.34 | $1.40 | 12.40M |
| 12/16/2025 | $1.32 | $1.38 | $1.30 | $1.34 | 7.60M |
| 12/15/2025 | $1.35 | $1.38 | $1.33 | $1.33 | 8.52M |
| 12/12/2025 | $1.38 | $1.39 | $1.31 | $1.36 | 10.47M |
| 12/11/2025 | $1.27 | $1.42 | $1.26 | $1.39 | 16.30M |
| 12/10/2025 | $1.25 | $1.30 | $1.21 | $1.28 | 6.68M |
| 12/9/2025 | $1.26 | $1.27 | $1.23 | $1.23 | 4.30M |
| 12/8/2025 | $1.33 | $1.37 | $1.26 | $1.27 | 6.72M |
| 12/5/2025 | $1.27 | $1.32 | $1.26 | $1.31 | 4.67M |
| 12/4/2025 | $1.26 | $1.28 | $1.25 | $1.27 | 3.61M |
| 12/3/2025 | $1.23 | $1.28 | $1.23 | $1.27 | 7.66M |
| 12/2/2025 | $1.19 | $1.24 | $1.18 | $1.23 | 6.61M |
| 12/1/2025 | $1.15 | $1.20 | $1.15 | $1.19 | 6.43M |
| 11/28/2025 | $1.20 | $1.21 | $1.17 | $1.18 | 4.21M |
| 11/26/2025 | $1.14 | $1.21 | $1.14 | $1.19 | 6.24M |
| 11/25/2025 | $1.16 | $1.17 | $1.13 | $1.16 | 6.24M |
| 11/24/2025 | $1.12 | $1.16 | $1.11 | $1.16 | 7.02M |
| 11/21/2025 | $1.08 | $1.13 | $1.08 | $1.12 | 7.31M |
| 11/20/2025 | $1.11 | $1.13 | $1.07 | $1.10 | 12.20M |
| 11/19/2025 | $1.11 | $1.12 | $1.05 | $1.08 | 7.98M |
| 11/18/2025 | $1.12 | $1.14 | $1.08 | $1.11 | 4.85M |
| 11/17/2025 | $1.12 | $1.15 | $1.09 | $1.13 | 7.48M |
| 11/14/2025 | $1.14 | $1.17 | $1.10 | $1.12 | 8.04M |
| 11/13/2025 | $1.24 | $1.25 | $1.15 | $1.15 | 7.53M |
| 11/12/2025 | $1.25 | $1.28 | $1.23 | $1.24 | 6.46M |
| 11/11/2025 | $1.16 | $1.26 | $1.15 | $1.25 | 12.38M |
| 11/10/2025 | $1.07 | $1.17 | $1.07 | $1.16 | 16.68M |
| 11/7/2025 | $1.07 | $1.09 | $1.04 | $1.07 | 12.14M |
| 11/6/2025 | $1.07 | $1.11 | $1.05 | $1.08 | 8.28M |
| 11/5/2025 | $1.10 | $1.14 | $1.04 | $1.09 | 16.74M |