Geron Corporation (BIT:1GERN)
Italy · Delayed Price · Currency is EUR 1.478
-0.022 (-1.50%)
At close: Apr 15, 2026
BIT:1GERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.53% | - |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.88% | - |
| Apr 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.07% | - |
| Apr 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.09% | - |
| Apr 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.60% | - |
| Apr 7, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 7.00% | 125 |
| Apr 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.39 | 1.39 | 9.03% | 2,105 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.27 | 1.27 | 3.75% | 5,000 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.28 | 1.23 | 1.23 | -4.36% | 5,000 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.00% | - |
| Mar 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | 50 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.16% | - |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.19% | - |
| Mar 23, 2026 | 1.21 | 1.21 | 1.21 | 1.37 | 1.37 | 4.03% | 3,000 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.87% | - |
| Mar 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.66% | - |
| Mar 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.71% | - |
| Mar 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.91% | - |
| Mar 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.76% | - |
| Mar 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.42% | - |
| Mar 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 1.79% | - |
| Mar 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.56% | - |
| Mar 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.21% | - |
| Mar 6, 2026 | 1.28 | 1.28 | 1.28 | 1.32 | 1.32 | 5.92% | 100 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.46% | - |
| Mar 4, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.23 | -4.13% | 24 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.62% | - |
| Mar 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.17% | - |
| Feb 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.49% | - |
| Feb 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.52% | - |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -14.23% | - |
| Feb 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.96% | - |
| Feb 23, 2026 | 1.58 | 1.58 | 1.58 | 1.53 | 1.53 | -0.90% | 3,000 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.74% | - |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.35% | - |
| Feb 18, 2026 | 1.47 | 1.47 | 1.47 | 1.53 | 1.53 | 3.46% | 10 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.34 | 1.48 | 1.48 | 4.09% | 100 |
| Feb 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.58% | - |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.18% | - |
| Feb 12, 2026 | 1.42 | 1.42 | 1.42 | 1.34 | 1.34 | -0.22% | 100 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.42 | 1.34 | 1.34 | 0.98% | 143 |
| 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% | - |