Geron Corporation (BIT:1GERN)
Italy · Delayed Price · Currency is EUR 1.343
+0.013 (0.98%)
At close: Feb 11, 2026
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | - | 6.47% | - |
| Feb 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.08% | 6,000 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.06% | - |
| Feb 6, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.26 | 0.88% | 10,000 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.35% | - |
| Feb 4, 2026 | 1.34 | 1.34 | 1.28 | 1.26 | 1.26 | -2.93% | 6,000 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.93% | - |
| Feb 2, 2026 | 1.18 | 1.18 | 1.18 | 1.26 | 1.26 | 10.51% | 1,612 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.19 | 1.14 | 1.14 | 3.82% | 4,612 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.85% | - |
| Jan 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.05% | - |
| Jan 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.01% | - |
| Jan 23, 2026 | 1.25 | 1.26 | 1.24 | 1.19 | 1.19 | 4.93% | 11,010 |
| Jan 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.62% | - |
| Jan 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.11% | - |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.27% | - |
| Jan 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.29% | - |
| Jan 16, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.14 | 0.53% | 1,200 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 1.52% | - |
| Jan 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.09% | - |
| Jan 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.42% | - |
| Jan 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 4.82% | - |
| Jan 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.62% | - |
| Jan 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.16% | - |
| Jan 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.81% | - |
| Jan 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.98% | - |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.71% | - |
| Dec 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.09% | - |
| Dec 29, 2025 | 1.11 | 1.11 | 1.11 | 1.13 | 1.13 | 1.07% | 5,000 |
| Dec 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.41% | - |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Dec 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.46% | - |
| Dec 18, 2025 | 1.14 | 1.14 | 1.14 | 1.17 | 1.17 | 2.28% | 1,582 |
| Dec 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.43% | - |
| Dec 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.85% | - |
| Dec 15, 2025 | 1.16 | 1.16 | 1.16 | 1.13 | 1.13 | -2.24% | 8,064 |
| Dec 12, 2025 | 1.17 | 1.17 | 1.17 | 1.16 | 1.16 | -1.28% | 354 |
| Dec 11, 2025 | 1.14 | 1.16 | 1.14 | 1.17 | 1.17 | 10.55% | 1,188 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | - |
| Dec 9, 2025 | 1.13 | 1.13 | 1.13 | 1.07 | 1.06 | -7.39% | 362 |
| Dec 8, 2025 | 1.07 | 1.13 | 1.07 | 1.15 | 1.15 | 5.70% | 400 |
| Dec 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | - |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.66% | - |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.07 | 1.07 | 2.40% | 1,000 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | 3.48% | 500 |
| Dec 1, 2025 | 1.06 | 1.06 | 1.06 | 1.01 | 1.01 | -2.14% | 1,000 |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Nov 27, 2025 | 1.08 | 1.08 | 1.08 | 1.03 | 1.02 | 2.19% | 2,200 |