Geron Corporation (LON:0IV3)
London · Delayed Price · Currency is GBP · Price in USD 1.256
-0.004 (-0.31%)
Sep 25, 2026, 4:45 PM GMT
LON:0IV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -0.31% | 4,449 |
| Sep 24, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 2.31% | 27,801 |
| Sep 23, 2026 | 1.31 | 1.33 | 1.23 | 1.23 | 1.23 | -5.41% | 116,230 |
| Sep 22, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 0.93% | 45,810 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 43,387 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 10,333 |
| Sep 17, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.68% | 22,263 |
| Sep 16, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.91% | 11,628 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -4.35% | 26,171 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 4,996 |
| Sep 11, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -0.74% | 25,313 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 18,019 |
| Sep 9, 2026 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -5.92% | 53,332 |
| Sep 8, 2026 | 1.50 | 1.59 | 1.50 | 1.52 | 1.52 | 1.20% | 12,060 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | -0.53% | 15,658 |
| Sep 3, 2026 | 1.58 | 1.60 | 1.51 | 1.51 | 1.51 | -4.35% | 75,159 |
| Sep 2, 2026 | 1.48 | 1.61 | 1.48 | 1.58 | 1.58 | 6.67% | 64,237 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.62% | 7,585 |
| Aug 31, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -2.59% | 11,495 |
| Aug 28, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 17,536 |
| Aug 27, 2026 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | 0.98% | 12,694 |
| Aug 26, 2026 | 1.58 | 1.61 | 1.52 | 1.53 | 1.53 | -0.97% | 15,579 |
| Aug 25, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | - | 25,111 |
| Aug 24, 2026 | 1.53 | 1.60 | 1.45 | 1.54 | 1.54 | 0.65% | 135,612 |
| Aug 21, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.97% | 43,470 |
| Aug 20, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.32% | 24,108 |
| Aug 19, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | 1.97% | 21,906 |
| Aug 18, 2026 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | - | 13,864 |
| Aug 17, 2026 | 1.54 | 1.54 | 1.45 | 1.52 | 1.52 | 4.11% | 21,015 |
| Aug 14, 2026 | 1.52 | 1.54 | 1.45 | 1.46 | 1.46 | -6.41% | 14,265 |
| Aug 13, 2026 | 1.58 | 1.61 | 1.54 | 1.56 | 1.56 | -1.89% | 21,652 |
| Aug 12, 2026 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | 0.63% | 33,169 |
| Aug 11, 2026 | 1.46 | 1.60 | 1.46 | 1.58 | 1.58 | 6.76% | 56,615 |
| Aug 10, 2026 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | -1.99% | 54,662 |
| Aug 7, 2026 | 1.52 | 1.58 | 1.49 | 1.51 | 1.51 | -2.27% | 65,432 |
| Aug 6, 2026 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | -0.64% | 51,303 |
| Aug 5, 2026 | 1.34 | 1.61 | 1.20 | 1.56 | 1.56 | 16.04% | 208,297 |
| Aug 4, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | 5.51% | 103,541 |
| Aug 3, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | 1.60% | 72,699 |
| Jul 31, 2026 | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | -10.71% | 63,786 |
| Jul 30, 2026 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | -2.78% | 85,635 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.71% | 48,574 |
| Jul 28, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -1.01% | 13,913 |
| Jul 27, 2026 | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | 3.50% | 83,084 |
| Jul 24, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.72% | 12,322 |
| Jul 23, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 3.93% | 38,807 |
| Jul 22, 2026 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 16,042 |
| Jul 21, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 2.80% | 12,709 |
| Jul 20, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 10,454 |
| Jul 17, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.47% | 35,110 |