Cerus corporation (CERS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
683 590 |
0,65%
|
2,32
|
2,285
|
2,36
|
2,325
|
| 22/10/2026 |
636 468 |
-3,35%
|
2,4077
|
2,29
|
2,41
|
2,31
|
| 21/10/2026 |
917 972 |
3,16%
|
2,32
|
2,30
|
2,39
|
2,39
|
| 20/10/2026 |
754 844 |
3,83%
|
2,2267
|
2,2267
|
2,31
|
2,31
|
| 19/10/2026 |
878 056 |
1,84%
|
2,19
|
2,115
|
2,235
|
2,22
|
| 16/10/2026 |
890 589 |
-3,32%
|
2,27
|
2,18
|
2,288
|
2,18
|
| 15/10/2026 |
1 091 539 |
0,67%
|
2,21
|
2,21
|
2,28
|
2,26
|
| 14/10/2026 |
1 358 959 |
-1,11%
|
2,28
|
2,21
|
2,28
|
2,24
|
| 13/10/2026 |
1 363 323 |
0,00%
|
2,25
|
2,245
|
2,325
|
2,26
|
| 12/10/2026 |
806 230 |
-1,74%
|
2,3098
|
2,22
|
2,3098
|
2,26
|
| 09/10/2026 |
387 911 |
0,66%
|
2,31
|
2,275
|
2,33
|
2,30
|
| 08/10/2026 |
1 214 102 |
-0,44%
|
2,25
|
2,20
|
2,285
|
2,28
|
| 07/10/2026 |
464 609 |
-2,14%
|
2,30
|
2,28
|
2,32
|
2,29
|
| 06/10/2026 |
833 710 |
0,00%
|
2,42
|
2,295
|
2,42
|
2,34
|
| 05/10/2026 |
978 886 |
2,63%
|
2,3638
|
2,25
|
2,37
|
2,34
|
| 02/10/2026 |
941 742 |
-1,72%
|
2,37
|
2,26
|
2,37
|
2,28
|
| 01/10/2026 |
1 037 737 |
-2,52%
|
2,38
|
2,29
|
2,38
|
2,32
|
| 30/09/2026 |
1 047 658 |
-3,64%
|
2,49
|
2,36
|
2,49
|
2,38
|
| 29/09/2026 |
1 008 729 |
0,82%
|
2,4401
|
2,415
|
2,49
|
2,47
|
| 28/09/2026 |
811 386 |
-6,87%
|
2,562
|
2,435
|
2,59
|
2,45
|
| 25/09/2026 |
1 392 182 |
0,19%
|
2,61
|
2,565
|
2,625
|
2,62
|
| 24/09/2026 |
1 045 734 |
0,19%
|
2,58
|
2,53
|
2,625
|
2,61
|
| 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
|
