Geron Corporation (GERN)
NASDAQ: GERN
· Real-Time Price · USD
1.46
0.04 (2.82%)
At close: Aug 26, 2025, 3:59 PM
1.46
0.00%
After-hours: Aug 26, 2025, 04:36 PM EDT
GERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 4,932,663 |
| Aug 22, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 5,884,534 |
| Aug 21, 2025 | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | 2.88% | 4,228,945 |
| Aug 20, 2025 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 4,370,833 |
| Aug 19, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 6,030,036 |
| Aug 18, 2025 | 1.49 | 1.55 | 1.44 | 1.44 | 1.44 | -0.69% | 17,883,141 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.42 | 1.45 | 1.45 | 0.00% | 12,196,223 |
| Aug 14, 2025 | 1.40 | 1.48 | 1.38 | 1.45 | 1.45 | 1.40% | 7,675,100 |
| Aug 13, 2025 | 1.37 | 1.47 | 1.34 | 1.43 | 1.43 | 5.93% | 17,153,000 |
| Aug 12, 2025 | 1.38 | 1.41 | 1.31 | 1.35 | 1.35 | -0.74% | 8,767,187 |
| Aug 11, 2025 | 1.32 | 1.41 | 1.31 | 1.36 | 1.36 | 6.25% | 15,175,400 |
| Aug 8, 2025 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 11,324,400 |
| Aug 7, 2025 | 1.42 | 1.43 | 1.29 | 1.30 | 1.30 | -6.47% | 14,193,800 |
| Aug 6, 2025 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 15.83% | 28,417,700 |
| Aug 5, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 8,560,800 |
| Aug 4, 2025 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 3.42% | 13,974,400 |
| Aug 1, 2025 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 1.74% | 9,862,800 |
| Jul 31, 2025 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 12,791,900 |
| Jul 30, 2025 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -3.51% | 8,825,626 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 10,276,300 |