Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.200
-0.010 (-0.83%)
At close: Aug 5, 2025, 4:00 PM
1.220
+0.020 (1.66%)
After-hours: Aug 5, 2025, 7:55 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 8,156,473 |
| Aug 4, 2025 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 3.42% | 13,974,395 |
| Aug 1, 2025 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 1.74% | 9,862,765 |
| Jul 31, 2025 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 12,791,880 |
| Jul 30, 2025 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -3.08% | 8,825,626 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.30% | 10,276,287 |
| Jul 28, 2025 | 1.27 | 1.28 | 1.13 | 1.15 | 1.15 | -8.73% | 22,667,776 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 6,764,754 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 9,320,910 |
| Jul 23, 2025 | 1.30 | 1.37 | 1.28 | 1.33 | 1.33 | 3.91% | 10,461,941 |
| Jul 22, 2025 | 1.20 | 1.31 | 1.20 | 1.28 | 1.28 | 4.07% | 8,727,231 |
| Jul 21, 2025 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -0.81% | 8,294,019 |
| Jul 18, 2025 | 1.32 | 1.34 | 1.24 | 1.24 | 1.24 | -3.88% | 5,376,519 |
| Jul 17, 2025 | 1.27 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 5,224,576 |
| Jul 16, 2025 | 1.28 | 1.33 | 1.26 | 1.27 | 1.27 | 0.79% | 8,008,228 |
| Jul 15, 2025 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -5.97% | 7,381,756 |
| Jul 14, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 5,315,700 |
| Jul 11, 2025 | 1.33 | 1.38 | 1.30 | 1.32 | 1.32 | -4.35% | 7,561,000 |
| Jul 10, 2025 | 1.44 | 1.44 | 1.30 | 1.38 | 1.38 | -4.17% | 12,007,322 |
| Jul 9, 2025 | 1.40 | 1.48 | 1.39 | 1.44 | 1.44 | 3.60% | 9,926,002 |
| Jul 8, 2025 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | 1.46% | 9,106,582 |
| Jul 7, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 5,941,243 |
| Jul 3, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 4,024,006 |
| Jul 2, 2025 | 1.39 | 1.46 | 1.34 | 1.40 | 1.40 | 1.45% | 10,320,331 |
| Jul 1, 2025 | 1.39 | 1.47 | 1.37 | 1.38 | 1.38 | -2.13% | 14,475,162 |
| Jun 30, 2025 | 1.49 | 1.49 | 1.37 | 1.41 | 1.41 | -5.37% | 14,439,458 |
| Jun 27, 2025 | 1.52 | 1.57 | 1.48 | 1.49 | 1.49 | -2.61% | 16,330,921 |
| Jun 26, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 0.66% | 9,447,450 |
| Jun 25, 2025 | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | -1.94% | 8,231,829 |
| Jun 24, 2025 | 1.44 | 1.57 | 1.44 | 1.55 | 1.55 | 9.15% | 12,308,567 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.96% | 8,855,204 |
| Jun 20, 2025 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -2.58% | 10,763,797 |
| Jun 18, 2025 | 1.46 | 1.58 | 1.43 | 1.55 | 1.55 | 6.90% | 7,955,151 |
| Jun 17, 2025 | 1.54 | 1.55 | 1.42 | 1.45 | 1.45 | -6.45% | 5,999,984 |
| Jun 16, 2025 | 1.51 | 1.56 | 1.47 | 1.55 | 1.55 | 2.65% | 9,127,816 |
| Jun 13, 2025 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 7,485,054 |
| Jun 12, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 1.30% | 6,756,147 |
| Jun 11, 2025 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 8,744,923 |
| Jun 10, 2025 | 1.62 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 7,393,245 |
| Jun 9, 2025 | 1.63 | 1.69 | 1.58 | 1.62 | 1.62 | 1.25% | 12,283,610 |
| Jun 6, 2025 | 1.59 | 1.63 | 1.56 | 1.60 | 1.60 | 2.56% | 9,599,929 |
| Jun 5, 2025 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | 10,155,803 |
| Jun 4, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 8,228,626 |
| Jun 3, 2025 | 1.43 | 1.59 | 1.40 | 1.57 | 1.57 | 9.79% | 18,145,813 |
| Jun 2, 2025 | 1.53 | 1.54 | 1.39 | 1.43 | 1.43 | -5.92% | 14,847,451 |
| May 30, 2025 | 1.47 | 1.60 | 1.40 | 1.52 | 1.52 | 2.70% | 24,142,858 |
| May 29, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 8,799,782 |
| May 28, 2025 | 1.49 | 1.53 | 1.43 | 1.45 | 1.45 | -2.68% | 8,444,637 |
| May 27, 2025 | 1.45 | 1.54 | 1.42 | 1.49 | 1.49 | 2.76% | 11,379,960 |
| May 23, 2025 | 1.46 | 1.52 | 1.42 | 1.45 | 1.45 | -2.03% | 11,880,536 |