Cerus corporation (CERS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.045.734 |
0,19%
|
2,58
|
2,53
|
2,625
|
2,605
|
| 23/09/2026 |
892.764 |
-2,62%
|
2,67
|
2,58
|
2,67
|
2,60
|
| 22/09/2026 |
2.482.681 |
4,30%
|
2,5699
|
2,515
|
2,69
|
2,67
|
| 21/09/2026 |
1.027.512 |
-3,59%
|
2,66
|
2,53
|
2,66
|
2,56
|
| 18/09/2026 |
1.569.659 |
-0,56%
|
2,70
|
2,575
|
2,70
|
2,65
|
| 17/09/2026 |
1.617.705 |
5,14%
|
2,55
|
2,53
|
2,66
|
2,66
|
| 16/09/2026 |
659.042 |
0,60%
|
2,5784
|
2,50
|
2,5784
|
2,53
|
| 15/09/2026 |
478.318 |
-2,35%
|
2,60
|
2,49
|
2,60
|
2,50
|
| 14/09/2026 |
791.500 |
2,41%
|
2,45
|
2,45
|
2,57
|
2,55
|
| 11/09/2026 |
894.592 |
1,22%
|
2,42
|
2,42
|
2,51
|
2,49
|
| 10/09/2026 |
416.939 |
-1,99%
|
2,51
|
2,46
|
2,515
|
2,46
|
| 09/09/2026 |
542.420 |
-1,18%
|
2,5692
|
2,50
|
2,5692
|
2,51
|
| 08/09/2026 |
383.928 |
-2,12%
|
2,56
|
2,525
|
2,58
|
2,54
|
| 04/09/2026 |
627.416 |
0,58%
|
2,61
|
2,54
|
2,61
|
2,59
|
| 03/09/2026 |
493.421 |
-0,77%
|
2,5839
|
2,5209
|
2,665
|
2,57
|
| 02/09/2026 |
907.776 |
-0,19%
|
2,59
|
2,5609
|
2,685
|
2,60
|
| 01/09/2026 |
549.939 |
-0,76%
|
2,6214
|
2,57
|
2,64
|
2,61
|
| 31/08/2026 |
587.030 |
-0,57%
|
2,64
|
2,56
|
2,67
|
2,64
|
| 28/08/2026 |
1.007.366 |
-2,39%
|
2,71
|
2,63
|
2,73
|
2,65
|
| 27/08/2026 |
452.742 |
-0,73%
|
2,75
|
2,71
|
2,79
|
2,72
|
| 26/08/2026 |
600.563 |
0,92%
|
2,72
|
2,68
|
2,75
|
2,74
|
| 25/08/2026 |
488.580 |
1,12%
|
2,70
|
2,69
|
2,78
|
2,72
|
| 24/08/2026 |
992.788 |
-4,27%
|
2,81
|
2,69
|
2,82
|
2,69
|
| 21/08/2026 |
1.348.893 |
0,72%
|
2,87
|
2,78
|
2,88
|
2,81
|
| 20/08/2026 |
1.577.303 |
-2,28%
|
2,83
|
2,77
|
2,89
|
2,79
|
| 19/08/2026 |
912.327 |
3,08%
|
2,79
|
2,79
|
2,91
|
2,85
|
| 18/08/2026 |
1.610.892 |
-7,07%
|
2,956
|
2,76
|
2,965
|
2,76
|
| 17/08/2026 |
1.886.218 |
-0,34%
|
3,00
|
2,914
|
3,075
|
2,97
|
| 14/08/2026 |
1.227.160 |
4,67%
|
2,8556
|
2,77
|
3,005
|
2,98
|
| 13/08/2026 |
1.914.100 |
4,80%
|
2,75
|
2,71
|
2,895
|
2,84
|
| 12/08/2026 |
1.293.547 |
5,46%
|
2,6199
|
2,5911
|
2,74
|
2,71
|
| 11/08/2026 |
1.767.958 |
0,79%
|
2,5203
|
2,51
|
2,65
|
2,565
|
| 10/08/2026 |
1.462.663 |
6,81%
|
2,33
|
2,29
|
2,545
|
2,52
|
| 07/08/2026 |
2.062.621 |
1,29%
|
2,31
|
2,285
|
2,43
|
2,35
|
| 06/08/2026 |
1.414.767 |
1,76%
|
2,24
|
2,13
|
2,36
|
2,32
|
| 05/08/2026 |
2.033.813 |
3,43%
|
2,15
|
2,13
|
2,30
|
2,27
|
| 04/08/2026 |
3.310.715 |
1,63%
|
2,16
|
2,065
|
2,215
|
2,19
|
| 03/08/2026 |
2.982.935 |
0,00%
|
2,20
|
2,14
|
2,29
|
2,15
|
| 31/07/2026 |
4.484.598 |
-25,78%
|
2,89
|
2,06
|
2,20
|
2,15
|
| 30/07/2026 |
890.548 |
0,87%
|
2,9854
|
2,84
|
3,00
|
2,89
|
| 29/07/2026 |
1.091.782 |
-2,06%
|
2,97
|
2,83
|
2,97
|
2,87
|
| 28/07/2026 |
723.339 |
-4,56%
|
3,065
|
2,88
|
3,1125
|
2,92
|
| 27/07/2026 |
779.249 |
4,44%
|
3,06
|
2,96
|
3,13
|
3,07
|
| 24/07/2026 |
1.425.009 |
2,27%
|
2,90
|
2,805
|
2,94
|
2,93
|
| 23/07/2026 |
1.263.788 |
-4,97%
|
2,9118
|
2,85
|
3,037
|
2,87
|
| 22/07/2026 |
1.220.628 |
-3,37%
|
3,14
|
3,01
|
3,16
|
3,02
|
| 21/07/2026 |
1.637.766 |
-1,11%
|
3,20
|
3,0816
|
3,22
|
3,12
|
| 20/07/2026 |
958.148 |
1,28%
|
3,10
|
3,10
|
3,23
|
3,15
|
| 17/07/2026 |
1.360.358 |
-2,34%
|
3,26
|
3,055
|
3,26
|
3,13
|
| 16/07/2026 |
991.058 |
1,49%
|
3,19
|
3,15
|
3,29
|
3,21
|
| 15/07/2026 |
560.142 |
3,58%
|
3,0297
|
3,0297
|
3,205
|
3,18
|
| 14/07/2026 |
1.010.156 |
-0,65%
|
3,159
|
2,92
|
3,1886
|
3,07
|
| 13/07/2026 |
600.182 |
-0,80%
|
3,09
|
3,03
|
3,15
|
3,09
|
| 10/07/2026 |
877.978 |
-0,95%
|
3,139
|
3,02
|
3,165
|
3,12
|
| 09/07/2026 |
541.370 |
0,00%
|
3,1356
|
3,12
|
3,25
|
3,15
|
| 08/07/2026 |
1.051.315 |
-2,48%
|
3,19
|
3,065
|
3,19
|
3,14
|
| 07/07/2026 |
1.768.226 |
-1,83%
|
3,32
|
3,17
|
3,44
|
3,22
|
| 06/07/2026 |
2.690.002 |
4,11%
|
3,17
|
3,14
|
3,4698
|
3,28
|
| 02/07/2026 |
1.667.766 |
5,67%
|
3,00
|
3,00
|
3,205
|
3,16
|
| 01/07/2026 |
3.056.681 |
2,23%
|
2,92
|
2,84
|
3,03
|
3,00
|
| 30/06/2026 |
1.080.081 |
-2,34%
|
2,989
|
2,7812
|
2,989
|
2,92
|
| 29/06/2026 |
1.189.902 |
2,40%
|
2,93
|
2,91
|
3,035
|
2,99
|
| 26/06/2026 |
1.821.942 |
2,27%
|
2,86
|
2,83
|
3,00
|
2,92
|
| 25/06/2026 |
2.145.482 |
8,33%
|
2,70
|
2,64
|
2,90
|
2,86
|
| 24/06/2026 |
1.430.484 |
1,74%
|
2,4922
|
2,4922
|
2,65
|
2,64
|
| 23/06/2026 |
1.481.215 |
-0,77%
|
2,5202
|
2,52
|
2,66
|
2,59
|
| 18/06/2026 |
1.654.499 |
5,06%
|
2,63
|
2,59
|
2,7099
|
2,60
|
| 17/06/2026 |
1.317.979 |
4,05%
|
2,4496
|
2,41
|
2,705
|
2,57
|
| 16/06/2026 |
1.085.895 |
-2,38%
|
2,53
|
2,445
|
2,58
|
2,47
|
| 15/06/2026 |
1.096.482 |
-1,76%
|
2,56
|
2,51
|
2,645
|
2,52
|
| 12/06/2026 |
1.348.661 |
-1,16%
|
2,58
|
2,54
|
2,725
|
2,56
|
| 11/06/2026 |
2.299.309 |
0,98%
|
2,559
|
2,46
|
2,625
|
2,59
|
| 10/06/2026 |
872.997 |
-0,58%
|
2,58
|
2,555
|
2,64
|
2,56
|
| 09/06/2026 |
1.383.024 |
-0,39%
|
2,60
|
2,53
|
2,655
|
2,58
|
| 08/06/2026 |
958.508 |
-3,69%
|
2,77
|
2,59
|
2,81
|
2,60
|
| 05/06/2026 |
905.682 |
-2,51%
|
2,80
|
2,67
|
2,80
|
2,71
|
| 04/06/2026 |
1.834.449 |
4,51%
|
2,66
|
2,66
|
2,835
|
2,79
|
| 03/06/2026 |
1.157.509 |
-1,85%
|
2,67
|
2,622
|
2,7573
|
2,66
|
| 02/06/2026 |
1.556.251 |
-4,40%
|
2,83
|
2,62
|
2,835
|
2,70
|
| 01/06/2026 |
1.369.354 |
-6,58%
|
3,04
|
2,80
|
3,04
|
2,84
|
| 29/05/2026 |
1.655.371 |
4,45%
|
2,81
|
2,81
|
3,13
|
3,04
|
| 28/05/2026 |
2.137.221 |
3,55%
|
2,8319
|
2,79
|
2,9699
|
2,92
|
| 27/05/2026 |
1.008.447 |
3,11%
|
2,73
|
2,72
|
2,83
|
2,82
|
| 26/05/2026 |
686.983 |
0,74%
|
2,7319
|
2,66
|
2,76
|
2,73
|
| 22/05/2026 |
790.815 |
-1,28%
|
2,7305
|
2,69
|
2,81
|
2,71
|
| 21/05/2026 |
1.047.055 |
1,86%
|
2,6404
|
2,64
|
2,785
|
2,74
|
| 20/05/2026 |
1.852.200 |
-0,37%
|
2,758
|
2,62
|
2,7697
|
2,69
|
| 19/05/2026 |
2.671.502 |
11,32%
|
2,43
|
2,42
|
2,87
|
2,70
|
| 18/05/2026 |
1.158.322 |
3,85%
|
2,3106
|
2,3106
|
2,46
|
2,43
|
| 15/05/2026 |
1.383.015 |
-4,58%
|
2,4675
|
2,34
|
2,54
|
2,34
|
| 14/05/2026 |
1.313.243 |
-3,46%
|
2,51
|
2,50
|
2,7171
|
2,51
|
| 13/05/2026 |
1.313.973 |
1,96%
|
2,50
|
2,49
|
2,65
|
2,60
|
| 12/05/2026 |
1.267.539 |
1,39%
|
2,5195
|
2,425
|
2,56
|
2,55
|
| 11/05/2026 |
1.190.278 |
-3,45%
|
2,62
|
2,46
|
2,62
|
2,52
|
| 08/05/2026 |
1.243.057 |
0,19%
|
2,63
|
2,48
|
2,65
|
2,61
|
| 07/05/2026 |
1.196.201 |
1,35%
|
2,64
|
2,54
|
2,715
|
2,61
|
| 06/05/2026 |
1.239.071 |
0,00%
|
2,65
|
2,49
|
2,65
|
2,59
|
| 05/05/2026 |
1.601.364 |
-4,78%
|
2,7589
|
2,55
|
2,76
|
2,59
|
| 04/05/2026 |
3.782.142 |
0,00%
|
2,67
|
2,66
|
3,02
|
2,72
|
| 01/05/2026 |
16.845.453 |
33,99%
|
2,48
|
2,47
|
3,15
|
2,72
|
