Geron Corporation (GERNW)
OTCMKTS
· Delayed Price · Currency is USD · Warrants
0.413
+0.013 (3.28%)
Feb 28, 2025, 4:00 PM EST
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -18.89% | 876 |
| Mar 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 12, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | 18.14% | 300 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 6, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -25.74% | 400 |
| Mar 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -8.39% | 200 |
| Mar 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 50 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 5.54% | 526 |
| Feb 28, 2025 | 0.36 | 0.41 | 0.26 | 0.41 | 0.41 | 3.28% | 5,100 |
| Feb 27, 2025 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | 10.41% | 8,800 |
| Feb 26, 2025 | 0.52 | 0.52 | 0.36 | 0.36 | 0.36 | -45.69% | 11,100 |
| Feb 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,000 |
| Feb 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -11.00% | 1,000 |
| Feb 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -15.73% | 1,001 |
| Feb 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 14, 2025 | 0.75 | 0.89 | 0.73 | 0.89 | 0.89 | 14.84% | 7,180 |
| Feb 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.21% | 1,100 |
| Feb 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.06% | 1,000 |
| Feb 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -13.95% | 1,000 |
| Feb 10, 2025 | 0.80 | 0.95 | 0.78 | 0.95 | 0.95 | -7.59% | 5,230 |
| Feb 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 12 |
| Feb 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 14 |
| Jan 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 29, 2025 | 0.85 | 1.03 | 0.85 | 1.03 | 1.03 | 8.21% | 1,100 |
| Jan 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 23, 2025 | 0.91 | 0.95 | 0.88 | 0.95 | 0.95 | -18.87% | 5,200 |
| Jan 22, 2025 | 0.91 | 1.17 | 0.91 | 1.17 | 1.17 | 28.68% | 1,100 |
| Jan 21, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | -9.00% | 1,244 |
| Jan 17, 2025 | 0.90 | 1.03 | 0.90 | 1.00 | 1.00 | -10.71% | 8,395 |
| Jan 16, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 1,100 |
| Jan 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 19.34% | 100 |
| Jan 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 13, 2025 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -27.16% | 298 |
| Jan 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 7, 2025 | 1.18 | 1.30 | 0.77 | 1.30 | 1.30 | -2.99% | 522 |
| Jan 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 27 |
| Jan 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 118 |
| Dec 31, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |