Geron Corporation (BIT:1GERN)
Italy · Delayed Price · Currency is EUR 1.273
-0.091 (-6.67%)
At close: Aug 14, 2026
BIT:1GERN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.67% | - |
| Aug 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.54% | - |
| Aug 12, 2026 | 1.37 | 1.37 | 1.37 | 1.40 | 1.40 | 2.90% | 1,000 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.33% | - |
| Aug 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.61% | - |
| Aug 7, 2026 | 1.38 | 1.38 | 1.38 | 1.31 | 1.31 | -5.31% | 300 |
| Aug 6, 2026 | 1.35 | 1.38 | 1.35 | 1.39 | 1.39 | 2.18% | 15,100 |
| Aug 5, 2026 | 1.16 | 1.19 | 1.11 | 1.36 | 1.36 | 15.12% | 3,185 |
| Aug 4, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.18 | 6.22% | 4,000 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.11 | 1.11 | -2.98% | 4,000 |
| Jul 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.39% | - |
| Jul 30, 2026 | 1.24 | 1.24 | 1.24 | 1.22 | 1.22 | -2.55% | 2,678 |
| Jul 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.56% | - |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.26 | 1.26 | -4.18% | 450 |
| Jul 27, 2026 | 1.25 | 1.26 | 1.25 | 1.32 | 1.31 | 4.28% | 2 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.12% | 2 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.24 | 1.26 | 1.26 | 0.40% | 2 |
| Jul 22, 2026 | 1.27 | 1.29 | 1.27 | 1.26 | 1.26 | -2.75% | 2 |
| Jul 21, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.48% | 2,102 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -1.77% | 7,399 |
| Jul 17, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.05% | 2 |
| Jul 16, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.47% | 2 |
| Jul 15, 2026 | 1.20 | 1.22 | 1.20 | 1.23 | 1.23 | 2.76% | 2 |
| Jul 14, 2026 | 1.23 | 1.25 | 1.23 | 1.20 | 1.20 | -5.72% | 2 |
| Jul 13, 2026 | 1.30 | 1.34 | 1.30 | 1.27 | 1.27 | -2.87% | 2 |
| Jul 10, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -5.91% | 53,501 |
| Jul 9, 2026 | 1.34 | 1.37 | 1.34 | 1.39 | 1.39 | 7.23% | 20,001 |
| Jul 8, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | 2.25% | 2,481 |
| Jul 7, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.75% | 2 |
| Jul 6, 2026 | 1.18 | 1.21 | 1.18 | 1.28 | 1.27 | 10.11% | 2 |
| Jul 3, 2026 | 1.12 | 1.23 | 1.12 | 1.16 | 1.16 | 3.21% | 14 |
| Jul 2, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.13% | 2 |
| Jul 1, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -1.19% | 2 |
| Jun 30, 2026 | 1.15 | 1.20 | 1.15 | 1.13 | 1.13 | -2.33% | 2 |
| Jun 29, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -5.03% | 202 |
| Jun 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.63% | 702 |
| Jun 25, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 2.42% | 704 |
| Jun 24, 2026 | 1.17 | 1.19 | 1.17 | 1.24 | 1.24 | 8.84% | 2,002 |
| Jun 23, 2026 | 1.12 | 1.23 | 1.12 | 1.14 | 1.14 | -3.23% | 814 |
| Jun 22, 2026 | 1.10 | 1.17 | 1.10 | 1.18 | 1.18 | 7.70% | 12,002 |
| Jun 19, 2026 | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | -2.02% | 46 |
| Jun 18, 2026 | 1.07 | 1.07 | 1.07 | 1.11 | 1.11 | 2.86% | 100 |
| Jun 17, 2026 | 1.02 | 1.06 | 1.02 | 1.08 | 1.08 | 7.87% | 66,341 |
| Jun 16, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -2.52% | 5,301 |
| Jun 15, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.27% | 40,854 |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.32% | 1 |
| Jun 11, 2026 | 0.95 | 0.97 | 0.95 | 0.99 | 0.99 | 2.58% | 1,220 |
| Jun 10, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -0.59% | 3,861 |
| Jun 9, 2026 | 1.00 | 1.01 | 1.00 | 0.98 | 0.98 | -3.32% | 41,151 |
| Jun 8, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.71% | 537 |