Cerus corporation (CERS)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
634.298 |
2,24%
|
3,53
|
3,445
|
3,66
|
3,65
|
29/12/2022 |
881.486 |
4,08%
|
3,47
|
3,46
|
3,68
|
3,57
|
28/12/2022 |
614.798 |
-2,42%
|
3,48
|
3,43
|
3,565
|
3,43
|
27/12/2022 |
442.354 |
-5,26%
|
3,75
|
3,51
|
3,75
|
3,515
|
23/12/2022 |
123.986 |
-6,22%
|
4,06
|
3,835
|
4,11
|
3,845
|
22/12/2022 |
1.212.444 |
-0,73%
|
4,07
|
3,985
|
4,10
|
4,10
|
21/12/2022 |
887.521 |
7,83%
|
3,85
|
3,85
|
4,14
|
4,13
|
20/12/2022 |
425.666 |
-1,29%
|
3,82
|
3,79
|
3,875
|
3,83
|
19/12/2022 |
446.897 |
-3,48%
|
4,01
|
3,88
|
4,01
|
3,88
|
16/12/2022 |
1.795.230 |
-2,19%
|
4,02
|
3,87
|
4,08
|
4,02
|
15/12/2022 |
667.749 |
-2,61%
|
4,16
|
4,045
|
4,18
|
4,11
|
14/12/2022 |
840.014 |
3,94%
|
4,04
|
4,00
|
4,25
|
4,22
|
13/12/2022 |
1.246.114 |
6,84%
|
4,02
|
3,96
|
4,1797
|
4,06
|
12/12/2022 |
786.330 |
-3,55%
|
3,92
|
3,79
|
3,945
|
3,80
|
09/12/2022 |
363.297 |
-0,51%
|
3,95
|
3,89
|
4,005
|
3,94
|
08/12/2022 |
431.896 |
1,02%
|
3,95
|
3,86
|
3,97
|
3,96
|
07/12/2022 |
551.924 |
-0,25%
|
3,91
|
3,845
|
3,96
|
3,92
|
06/12/2022 |
2.024.616 |
-1,50%
|
4,02
|
3,8949
|
4,00
|
3,93
|
05/12/2022 |
1.715.817 |
-3,86%
|
4,10
|
3,95
|
4,19
|
3,99
|
02/12/2022 |
1.837.720 |
0,48%
|
3,97
|
3,89
|
4,16
|
4,15
|
01/12/2022 |
1.785.104 |
3,25%
|
3,69
|
3,95
|
4,125
|
4,13
|
30/11/2022 |
1.953.061 |
9,59%
|
3,69
|
3,6461
|
4,00
|
4,00
|
29/11/2022 |
1.762.159 |
-1,22%
|
3,74
|
3,625
|
3,74
|
3,655
|
28/11/2022 |
1.447.812 |
-3,89%
|
3,91
|
3,70
|
3,875
|
3,71
|
25/11/2022 |
605.760 |
-1,28%
|
3,91
|
3,835
|
3,91
|
3,86
|
24/11/2022 |
1.272.035 |
2,36%
|
3,83
|
3,81
|
3,97
|
3,91
|
23/11/2022 |
1.272.035 |
2,36%
|
3,83
|
3,81
|
3,97
|
3,91
|
22/11/2022 |
1.118.122 |
-0,52%
|
3,87
|
3,74
|
3,84
|
3,82
|
21/11/2022 |
1.076.711 |
-2,04%
|
3,87
|
3,82
|
4,01
|
3,84
|
18/11/2022 |
1.307.436 |
2,08%
|
3,84
|
3,885
|
3,94
|
3,92
|
17/11/2022 |
1.375.959 |
-2,79%
|
3,84
|
3,80
|
3,90
|
3,84
|
16/11/2022 |
1.263.493 |
-2,23%
|
4,02
|
3,92
|
4,09
|
3,95
|
15/11/2022 |
1.595.735 |
4,25%
|
4,02
|
3,98
|
4,12
|
4,045
|
14/11/2022 |
436.275 |
-5,37%
|
4,05
|
3,88
|
4,115
|
3,88
|
11/11/2022 |
758.893 |
2,76%
|
4,04
|
3,955
|
4,155
|
4,10
|
10/11/2022 |
604.391 |
11,45%
|
3,86
|
3,81
|
4,005
|
3,99
|
09/11/2022 |
722.625 |
-3,24%
|
3,68
|
3,50
|
3,715
|
3,58
|
08/11/2022 |
396.317 |
-1,33%
|
3,79
|
3,65
|
3,815
|
3,70
|
07/11/2022 |
403.191 |
-0,40%
|
3,55
|
3,71
|
3,83
|
3,745
|
04/11/2022 |
652.849 |
11,24%
|
3,55
|
3,50
|
3,76
|
3,76
|
03/11/2022 |
666.834 |
-3,15%
|
3,67
|
3,26
|
3,49
|
3,38
|
02/11/2022 |
844.061 |
-5,42%
|
3,67
|
3,49
|
3,71
|
3,49
|
01/11/2022 |
305.711 |
0,82%
|
3,60
|
3,64
|
3,7485
|
3,69
|
31/10/2022 |
417.552 |
-0,54%
|
3,60
|
3,61
|
3,70
|
3,66
|
28/10/2022 |
349.815 |
2,08%
|
3,60
|
3,59
|
3,695
|
3,685
|
27/10/2022 |
239.686 |
-3,48%
|
3,78
|
3,60
|
3,78
|
3,61
|
26/10/2022 |
375.664 |
3,89%
|
3,47
|
3,59
|
3,808
|
3,74
|
25/10/2022 |
506.781 |
4,05%
|
3,47
|
3,49
|
3,66
|
3,60
|
24/10/2022 |
404.514 |
-1,98%
|
3,53
|
3,445
|
3,59
|
3,46
|
21/10/2022 |
270.029 |
0,57%
|
3,55
|
3,44
|
3,57
|
3,54
|
20/10/2022 |
567.178 |
0,43%
|
3,48
|
3,47
|
3,64
|
3,515
|
19/10/2022 |
355.668 |
-3,05%
|
3,55
|
3,445
|
3,56
|
3,50
|
18/10/2022 |
305.652 |
0,28%
|
3,47
|
3,585
|
3,81
|
3,60
|
17/10/2022 |
318.069 |
4,36%
|
3,47
|
3,49
|
3,625
|
3,59
|
14/10/2022 |
369.907 |
-3,65%
|
3,42
|
3,435
|
3,64
|
3,43
|
13/10/2022 |
753.439 |
4,09%
|
3,42
|
3,28
|
3,64
|
3,56
|
12/10/2022 |
340.690 |
0,00%
|
3,42
|
3,325
|
3,445
|
3,42
|
11/10/2022 |
1.089.116 |
-1,72%
|
3,40
|
3,37
|
3,53
|
3,42
|
10/10/2022 |
573.307 |
-3,60%
|
3,62
|
3,48
|
3,62
|
3,48
|
07/10/2022 |
430.175 |
-5,00%
|
3,69
|
3,585
|
3,73
|
3,61
|
06/10/2022 |
550.359 |
0,53%
|
3,74
|
3,74
|
3,86
|
3,81
|
05/10/2022 |
640.265 |
-2,07%
|
3,82
|
3,70
|
3,84
|
3,79
|
04/10/2022 |
743.388 |
3,20%
|
3,84
|
3,825
|
3,925
|
3,87
|
03/10/2022 |
761.644 |
4,17%
|
3,50
|
3,50
|
3,79
|
3,75
|
30/09/2022 |
454.008 |
1,41%
|
3,62
|
3,54
|
3,745
|
3,60
|
29/09/2022 |
463.206 |
-3,66%
|
3,62
|
3,50
|
3,64
|
3,555
|
28/09/2022 |
902.984 |
7,58%
|
3,56
|
3,48
|
3,72
|
3,69
|
27/09/2022 |
451.360 |
-1,15%
|
3,56
|
3,39
|
3,59
|
3,43
|
26/09/2022 |
482.575 |
-0,57%
|
3,50
|
3,455
|
3,59
|
3,47
|
23/09/2022 |
582.159 |
-2,51%
|
3,50
|
3,46
|
3,555
|
3,49
|
22/09/2022 |
961.702 |
-3,24%
|
3,66
|
3,52
|
3,68
|
3,58
|
21/09/2022 |
584.133 |
-1,33%
|
3,76
|
3,66
|
3,81
|
3,70
|
20/09/2022 |
388.309 |
-2,60%
|
3,80
|
3,713
|
3,85
|
3,75
|
19/09/2022 |
691.581 |
0,00%
|
3,81
|
3,70
|
3,87
|
3,85
|
16/09/2022 |
1.043.624 |
-3,99%
|
3,94
|
3,69
|
3,94
|
3,85
|
15/09/2022 |
735.372 |
1,26%
|
3,95
|
3,95
|
4,11
|
4,01
|
14/09/2022 |
885.456 |
0,25%
|
3,96
|
3,90
|
4,035
|
3,96
|
13/09/2022 |
794.989 |
-7,49%
|
4,08
|
3,945
|
4,12
|
3,95
|
12/09/2022 |
902.283 |
2,89%
|
4,19
|
4,17
|
4,31
|
4,27
|
09/09/2022 |
528.062 |
2,47%
|
3,99
|
4,08
|
4,16
|
4,15
|
08/09/2022 |
1.100.494 |
-0,49%
|
3,99
|
3,995
|
4,11
|
4,05
|
07/09/2022 |
761.868 |
3,56%
|
3,95
|
3,93
|
4,08
|
4,07
|
06/09/2022 |
1.085.304 |
0,26%
|
4,12
|
3,85
|
3,945
|
3,93
|
05/09/2022 |
719.359 |
-4,16%
|
4,12
|
3,90
|
4,17
|
3,92
|
02/09/2022 |
719.359 |
-4,16%
|
4,12
|
3,90
|
4,17
|
3,92
|
01/09/2022 |
709.925 |
-0,49%
|
4,07
|
4,00
|
4,17
|
4,09
|
31/08/2022 |
542.035 |
-0,96%
|
4,25
|
4,07
|
4,25
|
4,11
|
30/08/2022 |
697.175 |
-0,96%
|
4,23
|
4,10
|
4,24
|
4,15
|
29/08/2022 |
1.019.528 |
-2,56%
|
4,24
|
4,17
|
4,345
|
4,19
|
26/08/2022 |
853.175 |
-7,13%
|
4,60
|
4,29
|
4,62
|
4,30
|
25/08/2022 |
504.144 |
1,54%
|
4,59
|
4,55
|
4,66
|
4,63
|
24/08/2022 |
538.918 |
0,44%
|
4,59
|
4,54
|
4,635
|
4,57
|
23/08/2022 |
585.379 |
-1,09%
|
4,62
|
4,515
|
4,625
|
4,55
|
22/08/2022 |
630.686 |
-2,13%
|
4,65
|
4,58
|
4,73
|
4,60
|
19/08/2022 |
654.924 |
-2,49%
|
4,75
|
4,68
|
4,75
|
4,70
|
18/08/2022 |
772.828 |
-1,23%
|
4,87
|
4,75
|
4,895
|
4,82
|
17/08/2022 |
1.283.690 |
-3,18%
|
4,94
|
4,88
|
5,02
|
4,88
|
16/08/2022 |
1.796.394 |
-1,75%
|
5,09
|
4,95
|
5,155
|
5,04
|
15/08/2022 |
1.366.431 |
-1,53%
|
5,18
|
5,12
|
5,26
|
5,15
|
12/08/2022 |
601.254 |
-0,38%
|
5,27
|
5,14
|
5,29
|
5,23
|