Cerus corporation (CERS)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,51%
|
1,98
|
1,93
|
1,985
|
1,97
|
17/05/2024 |
391.764 |
0,51%
|
1,98
|
1,93
|
1,985
|
1,97
|
16/05/2024 |
516.071 |
-3,45%
|
2,02
|
1,95
|
2,065
|
1,96
|
15/05/2024 |
669.419 |
-0,49%
|
2,11
|
2,03
|
2,195
|
2,03
|
14/05/2024 |
1.084.921 |
2,00%
|
2,01
|
1,97
|
2,25
|
2,04
|
13/05/2024 |
1.320.157 |
15,61%
|
1,78
|
1,77
|
2,0213
|
2,00
|
10/05/2024 |
771.876 |
-9,42%
|
1,86
|
1,73
|
1,93
|
1,73
|
09/05/2024 |
438.427 |
-2,13%
|
1,86
|
1,86
|
1,93
|
1,84
|
08/05/2024 |
680.300 |
1,62%
|
1,75
|
1,75
|
1,88
|
1,88
|
07/05/2024 |
718.398 |
3,35%
|
1,77
|
1,765
|
1,88
|
1,85
|
06/05/2024 |
817.271 |
10,49%
|
1,64
|
1,64
|
1,83
|
1,79
|
03/05/2024 |
1.486.187 |
-7,96%
|
1,82
|
1,62
|
2,00
|
1,62
|
02/05/2024 |
410.482 |
2,33%
|
1,72
|
1,705
|
1,765
|
1,76
|
01/05/2024 |
602.006 |
2,99%
|
1,65
|
1,65
|
1,79
|
1,72
|
30/04/2024 |
442.463 |
-4,57%
|
1,75
|
1,67
|
1,75
|
1,67
|
29/04/2024 |
620.137 |
2,34%
|
1,75
|
1,72
|
1,80
|
1,75
|
26/04/2024 |
174.984 |
0,59%
|
1,64
|
1,665
|
1,715
|
1,71
|
25/04/2024 |
493.145 |
2,41%
|
1,64
|
1,61
|
1,715
|
1,70
|
24/04/2024 |
327.215 |
-1,19%
|
1,64
|
1,655
|
1,7007
|
1,66
|
23/04/2024 |
438.181 |
-0,59%
|
1,64
|
1,66
|
1,79
|
1,68
|
22/04/2024 |
413.454 |
0,60%
|
1,64
|
1,665
|
1,73
|
1,69
|
19/04/2024 |
517.051 |
2,44%
|
1,64
|
1,615
|
1,69
|
1,68
|
18/04/2024 |
474.848 |
0,00%
|
1,64
|
1,61
|
1,71
|
1,64
|
17/04/2024 |
409.747 |
-2,38%
|
1,74
|
1,63
|
1,72
|
1,64
|
16/04/2024 |
438.502 |
-2,89%
|
1,74
|
1,65
|
1,745
|
1,68
|
15/04/2024 |
603.742 |
-1,14%
|
1,74
|
1,695
|
1,8101
|
1,73
|
12/04/2024 |
1.083.954 |
3,25%
|
1,74
|
1,73
|
1,96
|
1,75
|
11/04/2024 |
417.505 |
-0,90%
|
1,72
|
1,68
|
1,755
|
1,6897
|
10/04/2024 |
641.953 |
-8,82%
|
1,75
|
1,685
|
1,75
|
1,705
|
09/04/2024 |
188.327 |
-1,58%
|
1,86
|
1,85
|
1,97
|
1,87
|
08/04/2024 |
216.382 |
1,60%
|
1,86
|
1,8601
|
1,925
|
1,90
|
05/04/2024 |
521.085 |
-0,79%
|
1,86
|
1,83
|
1,945
|
1,875
|
04/04/2024 |
622.961 |
0,53%
|
1,91
|
1,88
|
1,99
|
1,89
|
03/04/2024 |
549.170 |
6,82%
|
1,74
|
1,725
|
1,88
|
1,88
|
02/04/2024 |
888.650 |
-0,56%
|
1,81
|
1,675
|
1,77
|
1,79
|
01/04/2024 |
718.035 |
-4,76%
|
1,81
|
1,77
|
1,88
|
1,80
|
28/03/2024 |
650.811 |
5,59%
|
1,81
|
1,795
|
1,91
|
1,89
|
27/03/2024 |
758.909 |
2,87%
|
1,78
|
1,73
|
1,82
|
1,79
|
26/03/2024 |
914.814 |
4,00%
|
1,89
|
1,7211
|
1,9292
|
1,82
|
25/03/2024 |
802.771 |
-5,65%
|
1,95
|
1,73
|
1,89
|
1,755
|
22/03/2024 |
609.744 |
-4,62%
|
1,95
|
1,86
|
1,96
|
1,86
|
21/03/2024 |
978.152 |
-1,02%
|
2,00
|
1,9207
|
2,03
|
1,95
|
20/03/2024 |
2.597.456 |
-3,43%
|
2,00
|
1,91
|
2,02
|
1,97
|
19/03/2024 |
10.856.135 |
10,22%
|
2,10
|
1,76
|
2,22
|
2,05
|
18/03/2024 |
864.494 |
-2,62%
|
1,90
|
1,86
|
1,925
|
1,86
|
15/03/2024 |
1.233.781 |
-3,54%
|
1,97
|
1,88
|
2,035
|
1,91
|
14/03/2024 |
1.450.099 |
-2,46%
|
2,03
|
1,93
|
2,04
|
1,98
|
13/03/2024 |
698.388 |
-5,14%
|
2,22
|
2,02
|
2,11
|
2,03
|
12/03/2024 |
610.834 |
-2,28%
|
2,22
|
2,115
|
2,19
|
2,14
|
11/03/2024 |
853.674 |
-3,10%
|
2,22
|
2,155
|
2,30
|
2,19
|
08/03/2024 |
1.040.106 |
-5,04%
|
2,14
|
2,21
|
2,46
|
2,26
|
07/03/2024 |
976.089 |
-1,65%
|
2,14
|
2,36
|
2,585
|
2,38
|
06/03/2024 |
1.968.926 |
24,62%
|
2,14
|
2,13
|
2,575
|
2,48
|
05/03/2024 |
955.172 |
-6,13%
|
2,15
|
1,9775
|
2,12
|
1,99
|
04/03/2024 |
912.499 |
-2,75%
|
2,15
|
2,005
|
2,15
|
2,12
|
01/03/2024 |
524.621 |
0,00%
|
2,18
|
2,135
|
2,24
|
2,18
|
29/02/2024 |
649.937 |
-0,91%
|
2,26
|
2,17
|
2,30
|
2,18
|
28/02/2024 |
367.911 |
-3,51%
|
2,26
|
2,19
|
2,27
|
2,20
|
27/02/2024 |
285.858 |
3,17%
|
2,26
|
2,195
|
2,285
|
2,28
|
26/02/2024 |
370.199 |
0,00%
|
2,20
|
2,11
|
2,26
|
2,21
|
23/02/2024 |
516.982 |
-0,45%
|
2,20
|
2,15
|
2,30
|
2,21
|
22/02/2024 |
467.304 |
-0,89%
|
2,24
|
2,185
|
2,31
|
2,22
|
21/02/2024 |
420.263 |
-3,03%
|
2,29
|
2,21
|
2,295
|
2,24
|
20/02/2024 |
654.903 |
-2,12%
|
2,36
|
2,25
|
2,37
|
2,31
|
19/02/2024 |
449.481 |
0,00%
|
2,36
|
2,29
|
2,43
|
2,36
|
16/02/2024 |
449.481 |
1,51%
|
2,36
|
2,29
|
2,43
|
2,36
|
15/02/2024 |
630.872 |
2,80%
|
2,35
|
2,32
|
2,42
|
2,39
|
14/02/2024 |
552.857 |
7,14%
|
2,26
|
2,24
|
2,36
|
2,325
|
13/02/2024 |
859.022 |
-8,65%
|
2,26
|
2,10
|
2,28
|
2,165
|
12/02/2024 |
740.944 |
0,42%
|
2,37
|
2,32
|
2,42
|
2,37
|
09/02/2024 |
640.663 |
2,61%
|
2,35
|
2,2914
|
2,395
|
2,36
|
08/02/2024 |
465.011 |
4,55%
|
2,20
|
2,18
|
2,335
|
2,30
|
07/02/2024 |
869.458 |
-1,35%
|
2,22
|
2,1924
|
2,32
|
2,20
|
06/02/2024 |
1.205.199 |
18,62%
|
1,88
|
1,88
|
2,24
|
2,23
|
05/02/2024 |
451.639 |
-3,59%
|
1,89
|
1,88
|
1,975
|
1,88
|
02/02/2024 |
505.952 |
-1,02%
|
1,97
|
1,93
|
1,975
|
1,95
|
01/02/2024 |
432.437 |
8,84%
|
1,87
|
1,84
|
1,975
|
1,97
|
31/01/2024 |
654.376 |
-5,24%
|
1,87
|
1,81
|
1,95
|
1,81
|
30/01/2024 |
818.346 |
-7,73%
|
1,87
|
1,89
|
2,10
|
1,91
|
29/01/2024 |
876.671 |
10,70%
|
1,87
|
1,895
|
2,08
|
2,07
|
26/01/2024 |
570.382 |
1,63%
|
1,87
|
1,85
|
1,97
|
1,87
|
25/01/2024 |
642.906 |
2,22%
|
1,83
|
1,78
|
1,88
|
1,84
|
24/01/2024 |
821.877 |
-2,17%
|
1,85
|
1,79
|
1,90
|
1,80
|
23/01/2024 |
641.373 |
2,22%
|
1,83
|
1,8045
|
1,875
|
1,84
|
22/01/2024 |
645.629 |
2,27%
|
1,77
|
1,77
|
1,885
|
1,80
|
19/01/2024 |
568.260 |
4,14%
|
1,71
|
1,65
|
1,77
|
1,76
|
18/01/2024 |
566.701 |
1,81%
|
1,70
|
1,635
|
1,705
|
1,69
|
17/01/2024 |
887.360 |
-0,60%
|
1,68
|
1,64
|
1,69
|
1,66
|
16/01/2024 |
565.230 |
-1,48%
|
1,65
|
1,60
|
1,685
|
1,67
|
15/01/2024 |
532.228 |
-6,61%
|
1,84
|
1,69
|
1,885
|
1,695
|
12/01/2024 |
532.228 |
-6,61%
|
1,84
|
1,69
|
1,885
|
1,695
|
11/01/2024 |
1.110.550 |
-10,15%
|
2,00
|
1,76
|
2,03
|
1,815
|
10/01/2024 |
416.804 |
-0,74%
|
2,03
|
1,99
|
2,07
|
2,025
|
09/01/2024 |
493.959 |
-1,45%
|
2,00
|
2,02
|
2,11
|
2,04
|
08/01/2024 |
432.698 |
5,61%
|
2,00
|
1,96
|
2,09
|
2,07
|
05/01/2024 |
420.772 |
-3,45%
|
2,00
|
1,9507
|
2,03
|
1,96
|
04/01/2024 |
454.536 |
0,00%
|
2,05
|
2,02
|
2,09
|
2,03
|
03/01/2024 |
558.369 |
-5,79%
|
2,27
|
2,02
|
2,1201
|
2,035
|
02/01/2024 |
710.921 |
0,00%
|
2,27
|
2,075
|
2,24
|
2,16
|
29/12/2023 |
899.458 |
-4,43%
|
2,27
|
2,15
|
2,31
|
2,16
|