Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.650
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
1.633
-0.017 (-1.06%)
Pre-market: Mar 31, 2025, 6:08 AM EDT
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | - | 16,132,807 |
| Mar 27, 2025 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -2.94% | 12,115,186 |
| Mar 26, 2025 | 1.70 | 1.75 | 1.63 | 1.70 | 1.70 | - | 20,020,677 |
| Mar 25, 2025 | 1.74 | 1.76 | 1.65 | 1.70 | 1.70 | -2.86% | 6,546,952 |
| Mar 24, 2025 | 1.79 | 1.83 | 1.73 | 1.75 | 1.75 | -3.85% | 12,907,757 |
| Mar 21, 2025 | 1.72 | 1.89 | 1.71 | 1.82 | 1.82 | 4.00% | 26,703,697 |
| Mar 20, 2025 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 10,158,816 |
| Mar 19, 2025 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 6,279,160 |
| Mar 18, 2025 | 1.72 | 1.76 | 1.67 | 1.73 | 1.73 | -0.57% | 9,273,486 |
| Mar 17, 2025 | 1.64 | 1.75 | 1.62 | 1.74 | 1.74 | 6.10% | 13,380,141 |
| Mar 14, 2025 | 1.68 | 1.73 | 1.61 | 1.64 | 1.64 | -1.80% | 8,621,639 |
| Mar 13, 2025 | 1.77 | 1.81 | 1.65 | 1.67 | 1.67 | -5.65% | 11,834,915 |
| Mar 12, 2025 | 1.62 | 1.79 | 1.59 | 1.77 | 1.77 | 10.62% | 19,312,046 |
| Mar 11, 2025 | 1.59 | 1.65 | 1.57 | 1.60 | 1.60 | -0.62% | 14,080,894 |
| Mar 10, 2025 | 1.70 | 1.75 | 1.57 | 1.61 | 1.61 | -6.94% | 16,995,209 |
| Mar 7, 2025 | 1.71 | 1.80 | 1.68 | 1.73 | 1.73 | 0.58% | 14,615,225 |
| Mar 6, 2025 | 1.65 | 1.77 | 1.64 | 1.72 | 1.72 | 2.38% | 18,601,429 |
| Mar 5, 2025 | 1.64 | 1.73 | 1.63 | 1.68 | 1.68 | 1.20% | 17,803,982 |
| Mar 4, 2025 | 1.70 | 1.71 | 1.62 | 1.66 | 1.66 | -2.92% | 16,939,713 |
| Mar 3, 2025 | 1.84 | 1.91 | 1.70 | 1.71 | 1.71 | -2.84% | 26,507,949 |
| Feb 28, 2025 | 1.74 | 1.79 | 1.70 | 1.76 | 1.76 | 1.15% | 12,910,977 |
| Feb 27, 2025 | 1.60 | 1.82 | 1.57 | 1.74 | 1.74 | 8.07% | 30,111,738 |
| Feb 26, 2025 | 1.73 | 1.78 | 1.46 | 1.61 | 1.61 | -32.07% | 93,422,748 |
| Feb 25, 2025 | 2.37 | 2.42 | 2.32 | 2.37 | 2.37 | -0.84% | 16,198,573 |
| Feb 24, 2025 | 2.56 | 2.58 | 2.38 | 2.39 | 2.39 | -7.00% | 18,438,000 |
| Feb 21, 2025 | 2.64 | 2.66 | 2.56 | 2.57 | 2.57 | -2.28% | 8,958,588 |
| Feb 20, 2025 | 2.54 | 2.65 | 2.49 | 2.63 | 2.63 | 3.54% | 10,987,137 |
| Feb 19, 2025 | 2.60 | 2.63 | 2.52 | 2.54 | 2.54 | -3.42% | 11,995,318 |
| Feb 18, 2025 | 2.54 | 2.70 | 2.54 | 2.63 | 2.63 | 2.73% | 18,320,008 |
| Feb 14, 2025 | 2.80 | 2.84 | 2.52 | 2.56 | 2.56 | -8.24% | 23,221,977 |
| Feb 13, 2025 | 2.81 | 2.83 | 2.73 | 2.79 | 2.79 | - | 12,498,181 |
| Feb 12, 2025 | 2.73 | 2.82 | 2.70 | 2.79 | 2.79 | - | 14,990,451 |
| Feb 11, 2025 | 2.79 | 2.83 | 2.75 | 2.79 | 2.79 | -1.06% | 8,977,599 |
| Feb 10, 2025 | 2.92 | 2.96 | 2.76 | 2.82 | 2.82 | -3.75% | 20,335,490 |
| Feb 7, 2025 | 2.92 | 2.96 | 2.84 | 2.93 | 2.93 | - | 10,490,957 |
| Feb 6, 2025 | 3.03 | 3.03 | 2.92 | 2.93 | 2.93 | -2.98% | 6,999,600 |
| Feb 5, 2025 | 2.91 | 3.09 | 2.88 | 3.02 | 3.02 | 3.78% | 16,991,404 |
| Feb 4, 2025 | 2.85 | 2.94 | 2.82 | 2.91 | 2.91 | 2.11% | 11,349,790 |
| Feb 3, 2025 | 2.81 | 2.92 | 2.78 | 2.85 | 2.85 | -0.70% | 19,332,031 |
| Jan 31, 2025 | 2.89 | 2.95 | 2.85 | 2.87 | 2.87 | -0.35% | 10,687,704 |
| Jan 30, 2025 | 2.89 | 2.92 | 2.79 | 2.88 | 2.88 | -0.35% | 10,059,938 |
| Jan 29, 2025 | 2.99 | 3.04 | 2.86 | 2.89 | 2.89 | -3.67% | 10,568,291 |
| Jan 28, 2025 | 2.95 | 3.04 | 2.92 | 3.00 | 3.00 | 1.35% | 7,403,923 |
| Jan 27, 2025 | 3.00 | 3.09 | 2.92 | 2.96 | 2.96 | -1.66% | 6,722,886 |
| Jan 24, 2025 | 3.02 | 3.12 | 2.98 | 3.01 | 3.01 | -0.33% | 6,682,366 |
| Jan 23, 2025 | 2.95 | 3.03 | 2.90 | 3.02 | 3.02 | 1.00% | 5,039,819 |
| Jan 22, 2025 | 2.98 | 3.07 | 2.95 | 2.99 | 2.99 | 1.01% | 5,675,805 |
| Jan 21, 2025 | 2.95 | 3.00 | 2.90 | 2.96 | 2.96 | 2.42% | 6,254,699 |
| Jan 17, 2025 | 2.92 | 2.99 | 2.85 | 2.89 | 2.89 | -1.03% | 8,638,184 |
| Jan 16, 2025 | 2.99 | 3.03 | 2.91 | 2.92 | 2.92 | -2.99% | 6,008,327 |