Geron Corporation (LON:0IV3)
London · Delayed Price · Currency is GBP · Price in USD 1.440
-0.112 (-7.22%)
Mar 27, 2026, 7:14 PM GMT
LON:0IV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -7.22% | 37,708 |
| Mar 26, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | -1.77% | 63,965 |
| Mar 25, 2026 | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | 3.95% | 61,212 |
| Mar 24, 2026 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | -3.86% | 3,624 |
| Mar 23, 2026 | 1.46 | 1.59 | 1.41 | 1.58 | 1.58 | 8.29% | 61,545 |
| Mar 20, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -4.58% | 6,140 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.45 | 1.53 | 1.53 | -1.92% | 15,443 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.55 | 1.56 | 1.56 | -6.14% | 5,964 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -0.48% | 88,265 |
| Mar 16, 2026 | 1.56 | 1.71 | 1.56 | 1.67 | 1.67 | 5.03% | 26,226 |
| Mar 13, 2026 | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | -1.30% | 10,655 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.55 | 1.61 | 1.61 | -2.89% | 27,713 |
| Mar 11, 2026 | 1.65 | 1.68 | 1.60 | 1.66 | 1.66 | 2.34% | 11,281 |
| Mar 10, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | 3.25% | 19,590 |
| Mar 9, 2026 | 1.55 | 1.58 | 1.50 | 1.57 | 1.57 | - | 18,241 |
| Mar 6, 2026 | 1.44 | 1.58 | 1.37 | 1.57 | 1.57 | 10.56% | 27,982 |
| Mar 5, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -2.41% | 7,924 |
| Mar 4, 2026 | 1.44 | 1.50 | 1.40 | 1.46 | 1.46 | -1.62% | 16,072 |
| Mar 3, 2026 | 1.50 | 1.56 | 1.43 | 1.48 | 1.48 | -8.70% | 18,772 |
| Mar 2, 2026 | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | -1.16% | 12,111 |
| Feb 27, 2026 | 1.62 | 1.74 | 1.62 | 1.64 | 1.64 | 3.67% | 10,103 |
| Feb 26, 2026 | 1.68 | 1.74 | 1.54 | 1.58 | 1.58 | -4.24% | 22,356 |
| Feb 25, 2026 | 1.98 | 1.98 | 1.50 | 1.65 | 1.65 | -14.85% | 90,658 |
| Feb 24, 2026 | 1.75 | 1.96 | 1.70 | 1.94 | 1.94 | 12.02% | 84,474 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.73 | 1.73 | 1.73 | -5.41% | 42,945 |
| Feb 20, 2026 | 1.86 | 1.92 | 1.79 | 1.83 | 1.83 | -3.12% | 107,537 |
| Feb 19, 2026 | 1.95 | 2.00 | 1.85 | 1.89 | 1.89 | 1.07% | 57,157 |
| Feb 18, 2026 | 1.85 | 1.87 | 1.76 | 1.87 | 1.87 | 2.08% | 226,440 |
| Feb 17, 2026 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | 8.99% | 106,919 |
| Feb 13, 2026 | 1.65 | 1.73 | 1.61 | 1.68 | 1.68 | 4.87% | 26,926 |
| Feb 12, 2026 | 1.57 | 1.64 | 1.55 | 1.60 | 1.60 | -2.26% | 10,285 |
| Feb 11, 2026 | 1.61 | 1.69 | 1.57 | 1.64 | 1.64 | 0.86% | 66,957 |
| Feb 10, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 3.50% | 42,510 |
| Feb 9, 2026 | 1.53 | 1.62 | 1.52 | 1.57 | 1.57 | 1.62% | 191,208 |
| Feb 6, 2026 | 1.46 | 1.56 | 1.46 | 1.55 | 1.55 | 3.69% | 53,338 |
| Feb 5, 2026 | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | 1.98% | 78,645 |
| Feb 4, 2026 | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -0.61% | 49,404 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -5.16% | 41,990 |
| Feb 2, 2026 | 1.35 | 1.56 | 1.33 | 1.55 | 1.55 | 15.67% | 185,908 |
| Jan 30, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 7,518 |
| Jan 29, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | -1.09% | 21,891 |
| Jan 28, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 1.03% | 19,853 |
| Jan 27, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -1.38% | 4,644 |
| Jan 26, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 1.32% | 18,883 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.36 | 1.36 | 1.36 | -0.58% | 15,248 |
| Jan 22, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 4.42% | 27,011 |
| Jan 21, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -0.23% | 34,081 |
| Jan 20, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | -2.45% | 34,258 |
| Jan 16, 2026 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 3.06% | 13,897 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 48,126 |