ストックスクリーナーアプリを入手
1.17
4.88%
-0.06
アフターアワーズ：
1.18
0.01
+0.85%
Geron Corp (GERN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.24 | $1.17 | $0.07 | 3,948,107.0 | -4.88% |
| 2026-10-15 | $1.24 | $1.20 | $0.04 | 5,678,554.0 | +3.36% |
| 2026-10-14 | $1.21 | $1.17 | $0.035 | 5,428,739.0 | -0.83% |
| 2026-10-13 | $1.23 | $1.18 | $0.045 | 7,591,760.0 | -1.64% |
| 2026-10-12 | $1.24 | $1.21 | $0.035 | 3,980,594.0 | -0.41% |
| 2026-10-09 | $1.26 | $1.21 | $0.05 | 5,639,845.0 | +0.41% |
| 2026-10-08 | $1.22 | $1.17 | $0.05 | 10,158,143.0 | +1.67% |
| 2026-10-07 | $1.22 | $1.19 | $0.03 | 5,140,511.0 | -0.83% |
| 2026-10-06 | $1.24 | $1.19 | $0.05 | 5,718,150.0 | +0.00% |
| 2026-10-05 | $1.23 | $1.18 | $0.05 | 6,366,748.0 | +0.83% |
| 2026-10-02 | $1.22 | $1.19 | $0.03 | 14,719,671.0 | -0.83% |
| 2026-10-01 | $1.25 | $1.19 | $0.0579 | 13,255,441.0 | -1.63% |
| 2026-09-30 | $1.27 | $1.23 | $0.04 | 9,443,027.0 | -0.81% |
| 2026-09-29 | $1.26 | $1.21 | $0.05 | 6,769,511.0 | -0.80% |
| 2026-09-28 | $1.27 | $1.22 | $0.05 | 9,974,090.0 | -0.79% |
| 2026-09-25 | $1.27 | $1.24 | $0.03 | 10,302,826.0 | +0.00% |
| 2026-09-24 | $1.27 | $1.20 | $0.07 | 6,406,979.0 | +1.61% |
| 2026-09-23 | $1.33 | $1.22 | $0.11 | 10,925,293.0 | -5.34% |
| 2026-09-22 | $1.32 | $1.29 | $0.035 | 6,215,162.0 | +0.77% |
| 2026-09-21 | $1.31 | $1.28 | $0.03 | 5,893,908.0 | +0.00% |
| 2026-09-18 | $1.33 | $1.29 | $0.04 | 17,242,339.0 | -1.52% |
| 2026-09-17 | $1.34 | $1.30 | $0.04 | 6,174,103.0 | +2.33% |
Geron Corp (GERN) 株の年ごとの株価履歴
この詳細な分析では、Geron Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGERN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Geron Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のGeron Corp (GERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $1.26 | $1.17 | $0.09 | 87,626,263.0 | -4.88% |
| 2026-09 | $1.62 | $1.20 | $0.42 | 201,462,051.0 | -17.45% |
| 2026-08 | $1.65 | $1.24 | $0.41 | 225,028,983.0 | +15.50% |
| 2026-07 | $1.62 | $1.22 | $0.40 | 196,941,327.0 | +0.78% |
| 2026-06 | $1.47 | $1.08 | $0.39 | 309,492,313.0 | +2.40% |
| 2026-05 | $1.73 | $1.20 | $0.525 | 288,536,362.0 | -18.83% |
| 2026-04 | $1.84 | $1.47 | $0.3699 | 383,570,357.0 | +3.36% |
| 2026-03 | $1.72 | $1.38 | $0.34 | 404,709,277.0 | -11.31% |
| 2026-02 | $2.01 | $1.34 | $0.665 | 358,466,782.0 | +22.63% |
| 2026-01 | $1.48 | $1.26 | $0.22 | 220,752,112.0 | +3.79% |
2025年のGeron Corp (GERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.45 | $1.15 | $0.30 | 134,785,567.0 | +13.56% |
| 2025-11 | $1.29 | $1.04 | $0.25 | 175,028,493.0 | -6.35% |
| 2025-10 | $1.48 | $1.19 | $0.29 | 165,143,359.0 | -8.03% |
| 2025-09 | $1.52 | $1.23 | $0.29 | 141,578,931.0 | -2.14% |
| 2025-08 | $1.55 | $1.11 | $0.44 | 205,508,833.0 | +21.74% |
| 2025-07 | $1.48 | $1.09 | $0.39 | 196,474,527.0 | -18.44% |
| 2025-06 | $1.69 | $1.36 | $0.3204 | 202,659,745.0 | -7.24% |
| 2025-05 | $1.60 | $1.17 | $0.43 | 267,883,299.0 | +7.80% |
| 2025-04 | $1.62 | $1.17 | $0.45 | 261,584,750.0 | -11.32% |
| 2025-03 | $1.91 | $1.53 | $0.3799 | 302,380,510.0 | -9.66% |
| 2025-02 | $3.09 | $1.46 | $1.63 | 361,435,646.0 | -38.68% |
| 2025-01 | $3.68 | $2.79 | $0.89 | 197,364,965.0 | -18.93% |
2024年のGeron Corp (GERN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.12 | $3.20 | $0.915 | 212,709,601.0 | -17.48% |
| 2024-11 | $4.50 | $3.60 | $0.90 | 201,581,227.0 | +0.24% |
| 2024-10 | $4.55 | $3.87 | $0.676 | 150,833,500.0 | -9.47% |
| 2024-09 | $4.83 | $4.21 | $0.615 | 172,734,890.0 | -4.42% |
| 2024-08 | $4.89 | $4.15 | $0.74 | 194,162,839.0 | +0.21% |
| 2024-07 | $5.06 | $4.16 | $0.90 | 197,933,454.0 | +11.79% |
| 2024-06 | $5.34 | $3.63 | $1.71 | 337,550,687.0 | +19.44% |
| 2024-05 | $4.21 | $3.23 | $0.98 | 158,966,766.0 | -9.67% |
| 2024-04 | $4.30 | $3.05 | $1.25 | 238,577,309.0 | +19.09% |
| 2024-03 | $3.50 | $1.64 | $1.86 | 387,143,249.0 | +65.00% |
| 2024-02 | $2.41 | $1.80 | $0.606 | 170,051,921.0 | +8.70% |
| 2024-01 | $2.23 | $1.84 | $0.39 | 113,586,444.0 | -12.80% |
2.66%
大文字化:
|
ボリューム (24 時間):