UK markets open in 7 hours 19 minutes

Geron Corporation (0IV3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.0900+0.0850 (+2.12%)
At close: 07:09PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20244.03004.13503.89004.09004.09004,328
30 Apr 20244.13004.13003.92383.94503.94507,170
29 Apr 20243.84604.28503.84604.22124.221217,389
26 Apr 20243.56003.81503.56003.78203.78206,652
25 Apr 20243.50503.57203.37503.42203.42202,807
24 Apr 20243.62913.68053.55803.57503.57505,346
23 Apr 20243.76003.80503.54003.58503.585014,122
22 Apr 20243.66503.76103.61973.76103.76106,041
19 Apr 20243.81503.81503.67203.67203.67204,150
18 Apr 20243.76853.80203.76853.78923.78922,311
17 Apr 20243.71503.79003.71503.77113.77112,663
16 Apr 20243.46003.52863.46003.52863.5286834
15 Apr 20243.58203.58203.49503.49503.49501,446
12 Apr 20243.79804.00503.66503.66503.665015,301
11 Apr 20243.51503.74503.51503.74503.74507,612
10 Apr 20243.33033.50893.29053.49003.49002,719
09 Apr 20243.34503.34893.26503.28503.28506,324
08 Apr 20243.33003.36803.23503.31003.31002,672
05 Apr 20243.20053.34503.20043.34503.34502,215
04 Apr 20243.16803.28003.16803.28003.2800768
03 Apr 20243.12053.24503.12053.24503.24504,826
02 Apr 20243.11503.25803.10053.15003.150013,770
28 Mar 20243.32503.32993.27503.28503.28506,679
27 Mar 20243.21503.32153.21503.30913.30919,815
26 Mar 20243.28003.32423.26873.30503.30505,360
25 Mar 20243.28003.36883.25143.29003.290022,578
22 Mar 20243.30043.35123.29503.33003.33002,385
21 Mar 20243.45503.45503.25503.35203.352019,204
20 Mar 20243.18003.45803.18003.42503.425069,893
19 Mar 20243.18003.37873.06073.27823.2782129,296
18 Mar 20243.28003.34003.00073.14903.149074,810
15 Mar 20243.34003.50003.00113.25803.2580306,312
14 Mar 2024------
13 Mar 20241.83001.83001.76001.78501.78501,422
12 Mar 20241.92202.22001.74501.74501.7450276,393
11 Mar 20242.35802.43002.04202.13802.138017,631
08 Mar 20242.12702.21502.12502.21502.215013,226
07 Mar 20242.14502.14502.07502.12802.12802,334
06 Mar 20242.10932.14992.10932.13992.13992,420
05 Mar 20242.12882.14502.09502.09502.095076,590
04 Mar 20242.22802.25872.16502.16502.165019,689
01 Mar 20242.03502.27702.02102.27702.277021,723
29 Feb 20242.03002.18882.03002.06002.060015,645
28 Feb 20242.10502.30121.98202.01862.018631,409
27 Feb 20242.12002.12002.09072.09072.09078,743
26 Feb 20242.02882.08502.02882.08502.0850750
23 Feb 20241.97201.98501.95881.98121.981217,459
22 Feb 20241.93061.93061.92501.92501.92502,750
21 Feb 20241.96501.96501.96501.96501.96503,500
20 Feb 20242.03502.03501.93001.93001.930038,620
19 Feb 2024------
16 Feb 20242.05502.05502.05502.05502.055030
15 Feb 20242.10122.10122.10122.10122.1012500
14 Feb 20242.14502.14502.09502.09502.09509,254
13 Feb 20242.28002.32202.18012.18012.18013,684
12 Feb 20242.15102.26152.12382.26142.26145,480
09 Feb 20241.97802.05001.97802.05002.05002,057
08 Feb 2024------
07 Feb 20241.87801.87801.87801.87801.8780500
06 Feb 2024------
05 Feb 20241.85901.88501.85901.88501.88501,227
02 Feb 20241.88001.88001.87101.87501.87504,050
01 Feb 2024------
31 Jan 20242.02992.02991.89001.89001.89002,171
30 Jan 20242.07502.07502.07002.07002.07003,012
29 Jan 20242.04162.09502.04162.09002.0900210
26 Jan 20242.16122.16202.16122.16202.1620920
25 Jan 20242.14992.18002.14992.15002.1500310
24 Jan 2024------
23 Jan 20242.09872.09882.07902.07902.07901,146
22 Jan 20241.92202.00871.92002.00802.008012,550
19 Jan 2024------
18 Jan 2024------
17 Jan 20241.93001.93001.89001.89001.8900787
16 Jan 20241.98801.98801.98801.98801.98807,768
15 Jan 2024------
12 Jan 20242.06102.06102.02862.02862.0286170
11 Jan 20241.99001.99001.99001.99001.99001,315
10 Jan 2024------
09 Jan 20242.15002.15002.08602.11892.11892,715
08 Jan 2024------
05 Jan 20241.99091.99091.99091.99091.99093,000
04 Jan 20242.05012.05012.05012.05012.0501300
03 Jan 20242.06122.06121.99002.02002.020014,819
02 Jan 20242.22502.22502.19502.19502.19504,981
29 Dec 20232.11502.11502.11502.11502.1150100
28 Dec 20232.11502.12002.11502.12002.1200927
27 Dec 20232.34202.34202.24892.25002.25002,563
22 Dec 20232.33502.33502.29002.29002.2900506
21 Dec 20232.23102.23502.23102.23502.2350225
20 Dec 20232.26502.27102.25302.25302.2530738
19 Dec 20232.30892.30892.24922.27502.27501,797
18 Dec 20232.19802.22132.18882.18882.18884,709
15 Dec 20232.23002.29002.19002.19002.19003,471
14 Dec 20232.14202.19502.13122.19502.19504,620
13 Dec 2023------
12 Dec 20231.91201.93911.91201.93501.93501,220
11 Dec 20231.95501.95501.89001.92201.92205,348
08 Dec 20232.04502.04502.04502.04502.0450200
07 Dec 20232.01502.01502.00802.01142.01147,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...