Cerus corporation (CERS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
653.075 |
-3,87%
|
1,83
|
1,74
|
1,815
|
1,74
|
| 19/02/2025 |
597.745 |
-2,69%
|
1,90
|
1,81
|
1,89
|
1,81
|
| 18/02/2025 |
597.044 |
0,54%
|
1,90
|
1,825
|
1,955
|
1,86
|
| 17/02/2025 |
377.720 |
0,00%
|
1,80
|
1,795
|
1,90
|
1,85
|
| 14/02/2025 |
704.296 |
2,78%
|
1,75
|
1,79
|
1,90
|
1,85
|
| 13/02/2025 |
431.369 |
4,65%
|
1,65
|
1,73
|
1,80
|
1,80
|
| 12/02/2025 |
695.454 |
2,38%
|
1,69
|
1,645
|
1,73
|
1,72
|
| 11/02/2025 |
511.341 |
-2,89%
|
1,69
|
1,655
|
1,72
|
1,68
|
| 10/02/2025 |
463.441 |
1,17%
|
1,72
|
1,695
|
1,75
|
1,73
|
| 07/02/2025 |
499.628 |
-1,72%
|
1,73
|
1,705
|
1,769
|
1,71
|
| 06/02/2025 |
642.017 |
-7,45%
|
1,87
|
1,71
|
1,9199
|
1,74
|
| 05/02/2025 |
647.423 |
1,12%
|
1,81
|
1,87
|
1,94
|
1,88
|
| 04/02/2025 |
548.641 |
3,33%
|
1,81
|
1,78
|
1,87
|
1,86
|
| 03/02/2025 |
750.716 |
-3,74%
|
1,97
|
1,78
|
1,88
|
1,80
|
| 31/01/2025 |
715.640 |
-5,56%
|
1,97
|
1,845
|
1,98
|
1,87
|
| 30/01/2025 |
678.106 |
2,06%
|
1,96
|
1,96
|
2,065
|
1,98
|
| 29/01/2025 |
764.815 |
-8,49%
|
2,13
|
1,8948
|
2,146
|
1,94
|
| 28/01/2025 |
1.645.431 |
-1,40%
|
2,13
|
2,05
|
2,235
|
2,12
|
| 27/01/2025 |
2.447.524 |
9,14%
|
1,91
|
1,91
|
2,166
|
2,15
|
| 24/01/2025 |
2.284.638 |
6,49%
|
1,79
|
1,82
|
2,04
|
1,97
|
| 23/01/2025 |
1.078.758 |
2,21%
|
1,84
|
1,79
|
1,925
|
1,85
|
| 22/01/2025 |
520.015 |
-2,16%
|
1,84
|
1,78
|
1,85
|
1,81
|
| 21/01/2025 |
471.251 |
3,35%
|
1,81
|
1,80
|
1,87
|
1,85
|
| 20/01/2025 |
287.292 |
0,00%
|
1,84
|
1,745
|
1,84
|
1,79
|
| 17/01/2025 |
612.794 |
-1,65%
|
1,84
|
1,745
|
1,83
|
1,79
|
| 16/01/2025 |
528.958 |
-1,62%
|
1,85
|
1,735
|
1,87
|
1,82
|
| 15/01/2025 |
1.383.973 |
6,94%
|
1,71
|
1,76
|
1,885
|
1,85
|
| 14/01/2025 |
983.062 |
3,59%
|
1,51
|
1,69
|
1,78
|
1,73
|
| 13/01/2025 |
1.034.551 |
5,70%
|
1,51
|
1,51
|
1,71
|
1,67
|
| 10/01/2025 |
1.417.682 |
-3,07%
|
1,64
|
1,515
|
1,625
|
1,58
|
| 09/01/2025 |
504.455 |
-0,61%
|
1,64
|
1,6003
|
1,66
|
1,63
|
| 08/01/2025 |
502.163 |
-0,61%
|
1,72
|
1,6003
|
1,66
|
1,63
|
| 07/01/2025 |
957.672 |
-3,53%
|
1,66
|
1,6201
|
1,76
|
1,64
|
| 06/01/2025 |
601.682 |
1,19%
|
1,59
|
1,655
|
1,745
|
1,70
|
| 03/01/2025 |
641.454 |
7,01%
|
1,59
|
1,572
|
1,685
|
1,68
|
| 02/01/2025 |
972.419 |
1,95%
|
1,55
|
1,51
|
1,58
|
1,57
|
| 31/12/2024 |
0 |
-0,65%
|
1,55
|
1,50
|
1,57
|
1,54
|
| 30/12/2024 |
686.909 |
-0,64%
|
1,52
|
1,51
|
1,56
|
1,54
|
| 27/12/2024 |
1.172.454 |
-6,02%
|
1,58
|
1,52
|
1,65
|
1,56
|
| 26/12/2024 |
563.926 |
5,06%
|
1,58
|
1,5511
|
1,6699
|
1,66
|
| 24/12/2024 |
0 |
1,22%
|
1,57
|
1,55
|
1,61
|
1,58
|
| 23/12/2024 |
734.641 |
0,00%
|
1,56
|
1,55
|
1,615
|
1,58
|
| 20/12/2024 |
676.600 |
0,00%
|
1,56
|
1,55
|
1,64
|
1,58
|
| 19/12/2024 |
682.228 |
0,00%
|
1,70
|
1,55
|
1,63
|
1,58
|
| 18/12/2024 |
0 |
-6,51%
|
1,70
|
1,535
|
1,765
|
1,58
|
| 17/12/2024 |
701.753 |
-6,11%
|
1,69
|
1,68
|
1,765
|
1,69
|
| 16/12/2024 |
719.089 |
5,26%
|
1,69
|
1,675
|
1,83
|
1,80
|
| 13/12/2024 |
580.913 |
-3,93%
|
1,78
|
1,70
|
1,785
|
1,71
|
| 12/12/2024 |
525.240 |
-1,66%
|
1,84
|
1,77
|
1,85
|
1,78
|
| 11/12/2024 |
410.590 |
0,00%
|
1,78
|
1,781
|
1,8408
|
1,81
|
| 10/12/2024 |
562.253 |
1,12%
|
1,79
|
1,76
|
1,85
|
1,81
|
| 09/12/2024 |
586.703 |
0,56%
|
1,79
|
1,78
|
1,87
|
1,79
|
| 06/12/2024 |
710.507 |
2,30%
|
1,75
|
1,72
|
1,81
|
1,78
|
| 05/12/2024 |
578.544 |
-2,79%
|
1,83
|
1,73
|
1,84
|
1,74
|
| 04/12/2024 |
781.461 |
1,13%
|
1,77
|
1,715
|
1,84
|
1,79
|
| 03/12/2024 |
506.189 |
-7,33%
|
1,89
|
1,75
|
1,89
|
1,77
|
| 02/12/2024 |
1.084.573 |
3,24%
|
1,88
|
1,81
|
1,95
|
1,91
|
| 29/11/2024 |
330.725 |
2,75%
|
1,88
|
1,76
|
1,88
|
1,85
|
| 27/11/2024 |
441.764 |
3,41%
|
1,83
|
1,715
|
1,845
|
1,82
|
| 26/11/2024 |
777.177 |
-3,30%
|
1,81
|
1,715
|
1,895
|
1,76
|
| 25/11/2024 |
760.025 |
1,68%
|
1,79
|
1,79
|
1,895
|
1,82
|
| 22/11/2024 |
617.058 |
7,19%
|
1,70
|
1,65
|
1,82
|
1,79
|
| 21/11/2024 |
620.148 |
0,60%
|
1,66
|
1,63
|
1,7001
|
1,67
|
| 20/11/2024 |
390.076 |
-1,19%
|
1,69
|
1,63
|
1,6992
|
1,66
|
| 19/11/2024 |
621.657 |
0,60%
|
1,73
|
1,64
|
1,75
|
1,68
|
| 18/11/2024 |
565.912 |
-2,91%
|
1,7494
|
1,65
|
1,75
|
1,67
|
| 15/11/2024 |
932.765 |
-4,44%
|
1,87
|
1,6898
|
1,875
|
1,72
|
| 14/11/2024 |
500.575 |
-3,23%
|
1,89
|
1,785
|
1,96
|
1,80
|
| 13/11/2024 |
552.781 |
-1,59%
|
1,98
|
1,835
|
1,995
|
1,86
|
| 12/11/2024 |
1.057.898 |
-6,90%
|
1,79
|
1,79
|
2,03
|
1,89
|
| 11/11/2024 |
1.858.946 |
14,05%
|
1,8049
|
1,79
|
2,03
|
2,03
|
| 08/11/2024 |
868.945 |
1,14%
|
1,7494
|
1,695
|
1,82
|
1,78
|
| 07/11/2024 |
1.414.898 |
-2,76%
|
1,70
|
1,67
|
1,815
|
1,76
|
| 06/11/2024 |
1.611.635 |
9,04%
|
1,72
|
1,52
|
1,815
|
1,81
|
| 05/11/2024 |
1.190.341 |
%
|
1,52
|
1,52
|
1,66
|
1,66
|
| 04/11/2024 |
1.926.775 |
%
|
1,52
|
1,52
|
1,62
|
1,56
|
| 01/11/2024 |
1.310.725 |
%
|
1,58
|
1,52
|
1,61
|
1,52
|
| 31/10/2024 |
1.983.830 |
%
|
1,80
|
1,57
|
1,83
|
1,57
|
| 30/10/2024 |
2.211.144 |
%
|
1,70
|
1,65
|
1,795
|
1,80
|
| 29/10/2024 |
1.326.275 |
%
|
1,64
|
1,69
|
1,7699
|
1,70
|
| 28/10/2024 |
2.095.110 |
%
|
1,64
|
1,68
|
1,805
|
1,72
|
| 25/10/2024 |
1.747.577 |
%
|
1,64
|
1,62
|
1,74
|
1,67
|
| 24/10/2024 |
1.093.469 |
%
|
1,64
|
1,6137
|
1,705
|
1,63
|
| 23/10/2024 |
640.032 |
%
|
1,62
|
1,59
|
1,65
|
1,61
|
| 22/10/2024 |
1.151.006 |
%
|
1,68
|
1,63
|
1,705
|
1,63
|
| 21/10/2024 |
1.082.288 |
%
|
1,70
|
1,64
|
1,7197
|
1,68
|
| 18/10/2024 |
903.766 |
%
|
1,63
|
1,60
|
1,70
|
1,65
|
| 17/10/2024 |
5.461.792 |
%
|
1,63
|
1,375
|
1,66
|
1,63
|
| 16/10/2024 |
699.150 |
%
|
1,87
|
1,77
|
1,83
|
1,33
|
| 15/10/2024 |
814.546 |
%
|
1,87
|
1,77
|
1,87
|
1,8004
|
| 14/10/2024 |
908.529 |
%
|
1,94
|
1,83
|
1,94
|
1,89
|
| 11/10/2024 |
805.231 |
%
|
1,80
|
1,72
|
1,845
|
1,82
|
| 10/10/2024 |
1.372.800 |
%
|
1,80
|
1,72
|
1,845
|
1,73
|
| 09/10/2024 |
2.110.907 |
%
|
1,73
|
1,72
|
1,96
|
1,86
|
| 08/10/2024 |
767.839 |
%
|
1,73
|
1,695
|
1,78
|
1,72
|
| 07/10/2024 |
2.122.966 |
%
|
1,68
|
1,68
|
1,83
|
1,72
|
| 04/10/2024 |
319.774 |
%
|
1,67
|
1,66
|
1,71
|
1,72
|
| 03/10/2024 |
503.375 |
%
|
1,67
|
1,66
|
1,70
|
1,6601
|
| 02/10/2024 |
498.020 |
%
|
1,67
|
1,6603
|
1,70
|
1,69
|
| 01/10/2024 |
526.374 |
%
|
1,71
|
1,70
|
1,77
|
1,74
|
