Geron Corporation (BIT:1GERN)
Italy · Delayed Price · Currency is EUR 0.9942
+0.0250 (2.58%)
At close: Jun 11, 2026
BIT:1GERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.00 | 1.09 | 1.00 | 1.03 | 1.03 | -1.91% | 2 |
| Jun 4, 2026 | 1.00 | 1.03 | 1.00 | 1.05 | 1.05 | 4.18% | 3,001 |
| Jun 3, 2026 | 1.01 | 1.05 | 1.01 | 1.00 | 1.00 | -1.42% | 4,202 |
| Jun 2, 2026 | 1.05 | 1.07 | 1.05 | 1.02 | 1.02 | -1.83% | 202 |
| Jun 1, 2026 | 1.08 | 1.10 | 1.08 | 1.04 | 1.04 | -3.40% | 2 |
| May 29, 2026 | 1.08 | 1.10 | 1.08 | 1.07 | 1.07 | -1.87% | 2 |
| May 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -0.91% | 221 |
| May 27, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.10 | -0.90% | 2 |
| May 26, 2026 | 1.13 | 1.14 | 1.13 | 1.12 | 1.11 | 0.59% | 102 |
| May 25, 2026 | 1.00 | 1.18 | 1.00 | 1.11 | 1.11 | 1.65% | 121 |
| May 22, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 3.07% | 2,102 |
| May 21, 2026 | 1.10 | 1.11 | 1.10 | 1.06 | 1.06 | -2.22% | 3,800 |
| May 20, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 2.51% | 3,850 |
| May 19, 2026 | 1.10 | 1.10 | 1.09 | 1.06 | 1.06 | -1.40% | 2,200 |
| May 18, 2026 | 1.10 | 1.10 | 1.10 | 1.07 | 1.07 | -5.27% | 4,100 |
| May 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.81% | - |
| May 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.49% | - |
| May 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.50% | - |
| May 12, 2026 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | -0.79% | 1,476 |
| May 11, 2026 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | 0.12% | 17,871 |
| May 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.94% | - |
| May 7, 2026 | 1.40 | 1.40 | 1.23 | 1.22 | 1.22 | -10.00% | 195 |
| May 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.95% | - |
| May 5, 2026 | 1.41 | 1.41 | 1.41 | 1.37 | 1.37 | 1.67% | 227 |
| May 4, 2026 | 1.44 | 1.44 | 1.43 | 1.35 | 1.35 | 3.54% | 1,679 |
| Apr 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.68% | - |
| Apr 29, 2026 | 1.27 | 1.27 | 1.27 | 1.28 | 1.28 | -2.96% | 358 |
| Apr 28, 2026 | 1.37 | 1.37 | 1.37 | 1.32 | 1.32 | -1.31% | 50 |
| Apr 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 3.89% | - |
| Apr 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -2.95% | - |
| Apr 23, 2026 | 1.38 | 1.38 | 1.38 | 1.32 | 1.32 | 2.36% | 100 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.98% | - |
| Apr 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -7.55% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.08% | - |
| Apr 17, 2026 | 1.47 | 1.47 | 1.47 | 1.43 | 1.43 | 0.21% | 12 |
| Apr 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.52% | - |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.50% | - |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.84% | - |
| 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 | 7.04% | 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 | 8.99% | 2,105 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.27 | 1.27 | 3.75% | 5,000 |