ストックスクリーナーアプリを入手
1.27
3.25%
0.04
プレマーケット:
1.24
-0.03
-2.36%
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 |
|---|---|---|---|---|---|
| 2025-12-03 | $1.28 | $1.23 | $0.05 | 6,830,420.0 | +3.25% |
| 2025-12-02 | $1.24 | $1.18 | $0.06 | 6,608,005.0 | +3.36% |
| 2025-12-01 | $1.20 | $1.15 | $0.05 | 6,427,725.0 | +0.85% |
| 2025-11-28 | $1.21 | $1.17 | $0.0359 | 4,206,990.0 | -0.84% |
| 2025-11-26 | $1.21 | $1.14 | $0.07 | 6,215,153.0 | +2.59% |
| 2025-11-25 | $1.17 | $1.13 | $0.04 | 6,239,439.0 | +0.00% |
| 2025-11-24 | $1.16 | $1.11 | $0.05 | 7,011,824.0 | +3.57% |
| 2025-11-21 | $1.13 | $1.08 | $0.05 | 7,303,705.0 | +1.82% |
| 2025-11-20 | $1.13 | $1.07 | $0.06 | 12,175,831.0 | +1.85% |
| 2025-11-19 | $1.12 | $1.05 | $0.07 | 7,981,334.0 | -2.70% |
| 2025-11-18 | $1.14 | $1.08 | $0.06 | 4,842,935.0 | -1.77% |
| 2025-11-17 | $1.15 | $1.09 | $0.06 | 7,433,423.0 | +0.89% |
| 2025-11-14 | $1.17 | $1.10 | $0.07 | 7,935,700.0 | -2.61% |
| 2025-11-13 | $1.25 | $1.15 | $0.10 | 7,510,207.0 | -7.26% |
| 2025-11-12 | $1.28 | $1.23 | $0.05 | 6,459,450.0 | -0.80% |
| 2025-11-11 | $1.26 | $1.15 | $0.115 | 12,366,318.0 | +7.76% |
| 2025-11-10 | $1.17 | $1.07 | $0.10 | 16,642,798.0 | +8.41% |
| 2025-11-07 | $1.09 | $1.04 | $0.05 | 12,121,841.0 | -0.93% |
| 2025-11-06 | $1.11 | $1.05 | $0.0599 | 8,239,762.0 | -0.92% |
| 2025-11-05 | $1.14 | $1.04 | $0.10 | 16,724,011.0 | -5.22% |
| 2025-11-04 | $1.22 | $1.14 | $0.08 | 13,340,608.0 | -4.17% |
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。
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 | $1.28 | $1.15 | $0.13 | 26,696,570.0 | +7.63% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $2.37 | $1.83 | $0.54 | 124,049,960.0 | +9.33% |
| 2023-11 | $2.07 | $1.68 | $0.39 | 97,797,962.0 | +1.58% |
| 2023-10 | $2.12 | $1.73 | $0.395 | 119,004,599.0 | -10.38% |
| 2023-09 | $2.65 | $2.08 | $0.575 | 120,994,668.0 | -12.76% |
| 2023-08 | $3.25 | $2.21 | $1.04 | 128,034,110.0 | -25.00% |
| 2023-07 | $3.41 | $2.96 | $0.45 | 57,275,236.0 | +0.93% |
| 2023-06 | $3.73 | $2.92 | $0.815 | 171,264,007.0 | -1.83% |
| 2023-05 | $3.53 | $2.44 | $1.08 | 125,099,214.0 | +32.93% |
| 2023-04 | $2.71 | $1.95 | $0.76 | 117,336,807.0 | +13.36% |
| 2023-03 | $2.93 | $2.12 | $0.81 | 129,304,683.0 | -21.94% |
| 2023-02 | $3.42 | $2.60 | $0.8136 | 87,818,174.0 | -15.76% |
| 2023-01 | $3.84 | $2.34 | $1.50 | 347,474,302.0 | +36.36% |
0.18%
0.09%
大文字化:
|
ボリューム (24 時間):