Cerus corporation (CERS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
808.433 |
-6,55%
|
2,27
|
2,12
|
2,355
|
2,14
|
| 04/02/2026 |
412.241 |
-2,14%
|
2,30
|
2,24
|
2,365
|
2,29
|
| 03/02/2026 |
496.780 |
0,86%
|
2,25
|
2,25
|
2,43
|
2,34
|
| 02/02/2026 |
695.886 |
-0,43%
|
2,32
|
2,315
|
2,42
|
2,32
|
| 30/01/2026 |
397.680 |
0,43%
|
2,2519
|
2,245
|
2,355
|
2,33
|
| 29/01/2026 |
516.853 |
-1,70%
|
2,34
|
2,29
|
2,38
|
2,32
|
| 28/01/2026 |
842.944 |
-5,22%
|
2,70
|
2,345
|
2,70
|
2,36
|
| 27/01/2026 |
330.154 |
1,22%
|
2,4216
|
2,415
|
2,49
|
2,49
|
| 26/01/2026 |
274.719 |
-1,41%
|
2,49
|
2,41
|
2,49
|
2,46
|
| 23/01/2026 |
785.976 |
-4,96%
|
2,62
|
2,48
|
2,62
|
2,49
|
| 22/01/2026 |
1.231.301 |
3,56%
|
2,6218
|
2,55
|
2,7399
|
2,62
|
| 21/01/2026 |
609.052 |
2,02%
|
2,50
|
2,435
|
2,55
|
2,53
|
| 20/01/2026 |
594.800 |
-5,00%
|
2,61
|
2,445
|
2,61
|
2,48
|
| 16/01/2026 |
1.148.630 |
-5,11%
|
2,65
|
2,575
|
2,7731
|
2,60
|
| 15/01/2026 |
1.157.307 |
0,00%
|
2,7502
|
2,6526
|
2,8021
|
2,74
|
| 14/01/2026 |
4.560.644 |
8,73%
|
2,43
|
2,43
|
2,955
|
2,74
|
| 13/01/2026 |
2.380.440 |
11,01%
|
2,344
|
2,30
|
2,535
|
2,52
|
| 12/01/2026 |
1.670.490 |
10,19%
|
2,00
|
1,96
|
2,30
|
2,27
|
| 09/01/2026 |
539.075 |
-1,44%
|
2,10
|
2,025
|
2,131
|
2,06
|
| 08/01/2026 |
431.783 |
0,00%
|
2,09
|
2,06
|
2,14
|
2,09
|
| 07/01/2026 |
578.318 |
0,97%
|
2,05
|
2,05
|
2,15
|
2,09
|
| 06/01/2026 |
526.053 |
0,98%
|
2,12
|
2,0114
|
2,12
|
2,07
|
| 05/01/2026 |
720.751 |
4,06%
|
1,9696
|
1,935
|
2,05
|
2,05
|
| 02/01/2026 |
726.224 |
-4,37%
|
2,06
|
1,96
|
2,08
|
1,97
|
| 31/12/2025 |
711.784 |
-1,44%
|
2,09
|
2,045
|
2,09
|
2,06
|
| 30/12/2025 |
743.799 |
1,46%
|
2,0981
|
2,06
|
2,12
|
2,06
|
| 29/12/2025 |
869.607 |
1,48%
|
2,00
|
1,99
|
2,07
|
2,06
|
| 26/12/2025 |
397.353 |
-1,46%
|
2,10
|
2,005
|
2,10
|
2,03
|
| 24/12/2025 |
489.726 |
0,00%
|
2,0536
|
2,015
|
2,10
|
2,06
|
| 23/12/2025 |
921.300 |
-2,83%
|
2,09
|
2,00
|
2,12
|
2,06
|
| 22/12/2025 |
807.589 |
1,44%
|
2,09
|
2,05
|
2,21
|
2,12
|
| 19/12/2025 |
578.017 |
-2,79%
|
2,14
|
2,075
|
2,15
|
2,09
|
| 18/12/2025 |
777.017 |
-1,83%
|
2,25
|
2,145
|
2,26
|
2,15
|
| 17/12/2025 |
1.715.722 |
1,62%
|
2,21
|
2,1242
|
2,26
|
2,19
|
| 16/12/2025 |
1.176.620 |
7,46%
|
2,09
|
2,03
|
2,21
|
2,16
|
| 15/12/2025 |
670.730 |
-7,80%
|
2,2292
|
2,01
|
2,2292
|
2,01
|
| 12/12/2025 |
1.524.187 |
0,93%
|
2,16
|
2,11
|
2,25
|
2,18
|
| 11/12/2025 |
1.108.411 |
14,29%
|
1,9988
|
1,90
|
2,18
|
2,15
|
| 10/12/2025 |
593.900 |
1,61%
|
1,87
|
1,83
|
1,9264
|
1,89
|
| 09/12/2025 |
494.400 |
-0,54%
|
1,87
|
1,85
|
1,93
|
1,86
|
| 08/12/2025 |
1.004.907 |
-9,66%
|
2,05
|
1,81
|
2,09
|
1,87
|
| 05/12/2025 |
1.663.299 |
-1,43%
|
2,2296
|
2,0213
|
2,2299
|
2,07
|
| 04/12/2025 |
1.024.295 |
5,53%
|
1,9644
|
1,96
|
2,11
|
2,10
|
| 03/12/2025 |
1.281.027 |
6,42%
|
1,87
|
1,85
|
2,015
|
1,99
|
| 02/12/2025 |
921.010 |
3,89%
|
1,8499
|
1,78
|
1,90
|
1,87
|
| 01/12/2025 |
924.088 |
2,84%
|
1,7003
|
1,7003
|
1,825
|
1,80
|
| 28/11/2025 |
449.312 |
1,14%
|
1,76
|
1,735
|
1,78
|
1,76
|
| 26/11/2025 |
813.145 |
-0,57%
|
1,77
|
1,69
|
1,78
|
1,76
|
| 25/11/2025 |
1.197.245 |
4,73%
|
1,73
|
1,69
|
1,78
|
1,77
|
| 24/11/2025 |
919.285 |
4,01%
|
1,62
|
1,59
|
1,74
|
1,69
|
| 21/11/2025 |
1.104.786 |
8,39%
|
1,49
|
1,47
|
1,67
|
1,62
|
| 20/11/2025 |
462.356 |
-1,66%
|
1,53
|
1,48
|
1,59
|
1,49
|
| 19/11/2025 |
611.208 |
1,01%
|
1,49
|
1,48
|
1,58
|
1,51
|
| 18/11/2025 |
393.136 |
-2,29%
|
1,49
|
1,4835
|
1,55
|
1,49
|
| 17/11/2025 |
563.962 |
-5,25%
|
1,58
|
1,505
|
1,60
|
1,53
|
| 14/11/2025 |
671.733 |
1,25%
|
1,56
|
1,54
|
1,645
|
1,62
|
| 13/11/2025 |
682.898 |
-2,73%
|
1,63
|
1,59
|
1,665
|
1,60
|
| 12/11/2025 |
1.054.470 |
0,00%
|
1,6476
|
1,6205
|
1,705
|
1,65
|
| 11/11/2025 |
955.503 |
3,13%
|
1,63
|
1,59
|
1,7593
|
1,65
|
| 10/11/2025 |
972.116 |
-6,43%
|
1,7675
|
1,59
|
1,78
|
1,60
|
| 07/11/2025 |
2.012.183 |
21,63%
|
1,41
|
1,41
|
1,725
|
1,71
|
| 06/11/2025 |
483.284 |
-3,45%
|
1,49
|
1,38
|
1,5086
|
1,41
|
| 05/11/2025 |
492.951 |
-0,69%
|
1,46
|
1,40
|
1,49
|
1,45
|
| 04/11/2025 |
664.258 |
-4,61%
|
1,47
|
1,44
|
1,49
|
1,45
|
| 03/11/2025 |
546.231 |
2,72%
|
1,53
|
1,435
|
1,535
|
1,52
|
| 31/10/2025 |
549.424 |
6,07%
|
1,43
|
1,40
|
1,495
|
1,47
|
| 30/10/2025 |
482.825 |
-3,45%
|
1,45
|
1,40
|
1,45
|
1,40
|
| 29/10/2025 |
958.718 |
-3,33%
|
1,4711
|
1,415
|
1,515
|
1,45
|
| 28/10/2025 |
323.213 |
-2,27%
|
1,56
|
1,49
|
1,56
|
1,50
|
| 27/10/2025 |
401.251 |
0,65%
|
1,53
|
1,49
|
1,545
|
1,54
|
| 24/10/2025 |
494.509 |
1,33%
|
1,57
|
1,50
|
1,57
|
1,53
|
| 23/10/2025 |
494.406 |
0,67%
|
1,5197
|
1,485
|
1,5299
|
1,51
|
| 22/10/2025 |
1.459.307 |
-8,54%
|
1,64
|
1,48
|
1,64
|
1,50
|
| 21/10/2025 |
639.605 |
0,61%
|
1,63
|
1,59
|
1,66
|
1,64
|
| 20/10/2025 |
865.223 |
6,54%
|
1,55
|
1,5426
|
1,635
|
1,63
|
| 17/10/2025 |
1.027.187 |
-1,99%
|
1,57
|
1,51
|
1,586
|
1,53
|
| 16/10/2025 |
845.746 |
-0,13%
|
1,62
|
1,57
|
1,68
|
1,58
|
| 15/10/2025 |
476.439 |
1,27%
|
1,61
|
1,5401
|
1,61
|
1,59
|
| 14/10/2025 |
448.176 |
0,96%
|
1,5033
|
1,50
|
1,58
|
1,58
|
| 13/10/2025 |
1.023.525 |
-2,50%
|
1,6362
|
1,54
|
1,66
|
1,56
|
| 10/10/2025 |
1.151.482 |
-4,49%
|
1,67
|
1,515
|
1,68
|
1,60
|
| 09/10/2025 |
717.062 |
-0,60%
|
1,68
|
1,62
|
1,69
|
1,67
|
| 08/10/2025 |
767.949 |
5,63%
|
1,6351
|
1,605
|
1,70
|
1,68
|
| 07/10/2025 |
767.695 |
-0,62%
|
1,6598
|
1,59
|
1,6598
|
1,60
|
| 06/10/2025 |
814.883 |
2,55%
|
1,59
|
1,565
|
1,6699
|
1,61
|
| 03/10/2025 |
990.781 |
3,97%
|
1,51
|
1,5015
|
1,61
|
1,57
|
| 02/10/2025 |
944.869 |
-0,66%
|
1,53
|
1,455
|
1,53
|
1,51
|
| 01/10/2025 |
734.838 |
-4,72%
|
1,6006
|
1,47
|
1,6006
|
1,52
|
| 30/09/2025 |
727.257 |
5,26%
|
1,56
|
1,495
|
1,60
|
1,59
|
| 29/09/2025 |
596.297 |
5,90%
|
1,45
|
1,45
|
1,53
|
1,52
|
| 26/09/2025 |
476.840 |
-4,97%
|
1,51
|
1,435
|
1,526
|
1,44
|
| 25/09/2025 |
700.021 |
-1,95%
|
1,54
|
1,47
|
1,545
|
1,51
|
| 24/09/2025 |
1.338.189 |
-3,44%
|
1,6491
|
1,515
|
1,67
|
1,54
|
| 23/09/2025 |
1.696.007 |
5,96%
|
1,53
|
1,51
|
1,62
|
1,60
|
| 22/09/2025 |
1.210.587 |
3,08%
|
1,47
|
1,41
|
1,535
|
1,51
|
| 19/09/2025 |
4.022.922 |
12,69%
|
1,32
|
1,29
|
1,50
|
1,46
|
| 18/09/2025 |
390.235 |
5,69%
|
1,25
|
1,24
|
1,31
|
1,30
|
| 17/09/2025 |
709.565 |
-2,38%
|
1,2698
|
1,22
|
1,285
|
1,23
|
| 16/09/2025 |
467.932 |
4,58%
|
1,22
|
1,2012
|
1,26
|
1,26
|
| 15/09/2025 |
477.482 |
-1,63%
|
1,2592
|
1,20
|
1,27
|
1,20
|
