Geron Corporation (LON:0IV3)
London · Delayed Price · Currency is GBP · Price in USD 1.610
+0.030 (1.90%)
Aug 12, 2026, 5:10 PM GMT
LON:0IV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.18% | 14,549 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.36 | 1.42 | 1.42 | 0.54% | 11,629 |
| Jul 14, 2026 | 1.42 | 1.43 | 1.36 | 1.41 | 1.41 | -2.08% | 27,557 |
| Jul 13, 2026 | 1.53 | 1.54 | 1.43 | 1.44 | 1.44 | -3.36% | 51,129 |
| Jul 10, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -6.58% | 20,539 |
| Jul 9, 2026 | 1.56 | 1.61 | 1.55 | 1.60 | 1.60 | 3.57% | 30,118 |
| Jul 8, 2026 | 1.47 | 1.55 | 1.46 | 1.54 | 1.54 | 3.38% | 27,662 |
| Jul 7, 2026 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 2.03% | 38,561 |
| Jul 6, 2026 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 11.88% | 73,144 |
| Jul 2, 2026 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | 1.95% | 147,690 |
| Jul 1, 2026 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 17,148 |
| Jun 30, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -5.11% | 21,471 |
| Jun 29, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 5.37% | 3,270 |
| Jun 26, 2026 | 1.37 | 1.41 | 1.30 | 1.30 | 1.30 | -5.78% | 24,277 |
| Jun 25, 2026 | 1.41 | 1.46 | 1.38 | 1.38 | 1.38 | -3.16% | 52,806 |
| Jun 24, 2026 | 1.39 | 1.44 | 1.35 | 1.43 | 1.43 | 10.47% | 95,219 |
| Jun 23, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 58,312 |
| Jun 22, 2026 | 1.31 | 1.36 | 1.23 | 1.35 | 1.35 | 5.47% | 20,785 |
| Jun 18, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 2.81% | 14,502 |
| Jun 17, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 5.51% | 31,981 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 19,589 |
| Jun 15, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 1.40% | 11,998 |
| Jun 12, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | -3.04% | 20,863 |
| Jun 11, 2026 | 1.11 | 1.22 | 1.08 | 1.19 | 1.19 | 7.21% | 149,742 |
| Jun 10, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 28,911 |
| Jun 9, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 14,622 |
| Jun 8, 2026 | 1.15 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 34,627 |
| Jun 5, 2026 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 19,749 |
| Jun 4, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 6.09% | 92,089 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -1.71% | 10,478 |
| Jun 2, 2026 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 66,503 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -1.60% | 33,054 |