XNAS
Datos históricos de Geron Corporation
Geron Corporation · GERN
$1.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:27 UTC
- Variación en el periodo
- −6.49%
- Máximo
- US$2.01
- 19 de febrero de 2026
- Mínimo
- US$1.04
- 5 de noviembre de 2025
- Volumen medio diario
- 12.5 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.22 | 1.26 | 1.21 | 1.23 | +0.41% | 5.64 M |
| 8 oct 2026 | 1.21 | 1.22 | 1.17 | 1.22 | +1.67% | 10.16 M |
| 7 oct 2026 | 1.21 | 1.22 | 1.19 | 1.20 | −0.83% | 5.14 M |
| 6 oct 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 0.00% | 5.72 M |
| 5 oct 2026 | 1.20 | 1.23 | 1.18 | 1.21 | +0.83% | 6.37 M |
| 2 oct 2026 | 1.21 | 1.22 | 1.19 | 1.20 | −0.83% | 14.72 M |
| 1 oct 2026 | 1.24 | 1.25 | 1.19 | 1.21 | −1.63% | 13.26 M |
| 30 sep 2026 | 1.26 | 1.27 | 1.23 | 1.23 | −0.81% | 9.44 M |
| 29 sep 2026 | 1.26 | 1.26 | 1.21 | 1.24 | −0.80% | 12.5 M |
| 28 sep 2026 | 1.27 | 1.27 | 1.22 | 1.25 | −0.79% | 9.97 M |
| 25 sep 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 0.00% | 10.3 M |
| 24 sep 2026 | 1.23 | 1.27 | 1.20 | 1.26 | +1.61% | 6.41 M |
| 23 sep 2026 | 1.33 | 1.33 | 1.22 | 1.24 | −5.34% | 10.93 M |
| 22 sep 2026 | 1.32 | 1.33 | 1.29 | 1.31 | +0.77% | 6.22 M |
| 21 sep 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 0.00% | 5.9 M |
| 18 sep 2026 | 1.32 | 1.33 | 1.29 | 1.30 | −1.52% | 17.24 M |
| 17 sep 2026 | 1.32 | 1.34 | 1.30 | 1.32 | +2.33% | 9.82 M |
| 16 sep 2026 | 1.32 | 1.33 | 1.27 | 1.29 | −1.53% | 11.44 M |
| 15 sep 2026 | 1.37 | 1.37 | 1.30 | 1.31 | −4.38% | 16.49 M |
| 14 sep 2026 | 1.36 | 1.40 | 1.34 | 1.37 | +1.48% | 12.12 M |
| 11 sep 2026 | 1.39 | 1.41 | 1.34 | 1.35 | −1.46% | 9.87 M |
| 10 sep 2026 | 1.39 | 1.41 | 1.36 | 1.37 | −2.14% | 7.69 M |
| 9 sep 2026 | 1.50 | 1.51 | 1.40 | 1.40 | −7.28% | 9.24 M |
| 8 sep 2026 | 1.55 | 1.58 | 1.50 | 1.51 | −3.82% | 8.31 M |
| 4 sep 2026 | 1.49 | 1.59 | 1.46 | 1.57 | +3.97% | 11.48 M |
| 3 sep 2026 | 1.58 | 1.60 | 1.48 | 1.51 | −5.03% | 14.23 M |
| 2 sep 2026 | 1.49 | 1.62 | 1.48 | 1.59 | +7.43% | 26.89 M |
| 1 sep 2026 | 1.47 | 1.50 | 1.46 | 1.48 | −0.67% | 7.89 M |
| 31 ago 2026 | 1.50 | 1.51 | 1.45 | 1.49 | −1.32% | 7.25 M |
| 28 ago 2026 | 1.53 | 1.53 | 1.49 | 1.51 | −1.31% | 7.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.