Cerus corporation (CERS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
779.249 |
4,44%
|
3,06
|
2,96
|
3,13
|
3,06
|
| 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
|
| 01/06/2026 |
1.369.354 |
-6,58%
|
3,04
|
2,80
|
3,04
|
2,84
|
| 29/05/2026 |
1.655.371 |
4,45%
|
2,81
|
2,81
|
3,13
|
3,04
|
| 28/05/2026 |
2.137.221 |
3,55%
|
2,8319
|
2,79
|
2,9699
|
2,92
|
| 27/05/2026 |
1.008.447 |
3,11%
|
2,73
|
2,72
|
2,83
|
2,82
|
| 26/05/2026 |
686.983 |
0,74%
|
2,7319
|
2,66
|
2,76
|
2,73
|
| 22/05/2026 |
790.815 |
-1,28%
|
2,7305
|
2,69
|
2,81
|
2,71
|
| 21/05/2026 |
1.047.055 |
1,86%
|
2,6404
|
2,64
|
2,785
|
2,74
|
| 20/05/2026 |
1.852.200 |
-0,37%
|
2,758
|
2,62
|
2,7697
|
2,69
|
| 19/05/2026 |
2.671.502 |
11,32%
|
2,43
|
2,42
|
2,87
|
2,70
|
| 18/05/2026 |
1.158.322 |
3,85%
|
2,3106
|
2,3106
|
2,46
|
2,43
|
| 15/05/2026 |
1.383.015 |
-4,58%
|
2,4675
|
2,34
|
2,54
|
2,34
|
| 14/05/2026 |
1.313.243 |
-3,46%
|
2,51
|
2,50
|
2,7171
|
2,51
|
| 13/05/2026 |
1.313.973 |
1,96%
|
2,50
|
2,49
|
2,65
|
2,60
|
| 12/05/2026 |
1.267.539 |
1,39%
|
2,5195
|
2,425
|
2,56
|
2,55
|
| 11/05/2026 |
1.190.278 |
-3,45%
|
2,62
|
2,46
|
2,62
|
2,52
|
| 08/05/2026 |
1.243.057 |
0,19%
|
2,63
|
2,48
|
2,65
|
2,61
|
| 07/05/2026 |
1.196.201 |
1,35%
|
2,64
|
2,54
|
2,715
|
2,61
|
| 06/05/2026 |
1.239.071 |
0,00%
|
2,65
|
2,49
|
2,65
|
2,59
|
| 05/05/2026 |
1.601.364 |
-4,78%
|
2,7589
|
2,55
|
2,76
|
2,59
|
| 04/05/2026 |
3.782.142 |
0,00%
|
2,67
|
2,66
|
3,02
|
2,72
|
| 01/05/2026 |
16.845.453 |
33,99%
|
2,48
|
2,47
|
3,15
|
2,72
|
| 30/04/2026 |
439.359 |
5,21%
|
1,9196
|
1,90
|
2,03
|
2,03
|
| 29/04/2026 |
550.557 |
-2,79%
|
2,00
|
1,88
|
2,00
|
1,92
|
| 28/04/2026 |
317.556 |
-0,51%
|
1,97
|
1,93
|
1,99
|
1,97
|
| 27/04/2026 |
75.788 |
2,09%
|
2,00
|
1,98
|
2,035
|
1,98
|
| 24/04/2026 |
591.114 |
4,21%
|
1,87
|
1,87
|
1,98
|
1,98
|
| 23/04/2026 |
388.053 |
-2,06%
|
1,94
|
1,85
|
1,96
|
1,90
|
| 22/04/2026 |
488.487 |
0,52%
|
1,93
|
1,915
|
1,98
|
1,94
|
| 21/04/2026 |
773.524 |
-5,85%
|
2,05
|
1,915
|
2,055
|
1,93
|
| 20/04/2026 |
1.425.278 |
-1,44%
|
2,10
|
2,025
|
2,10
|
2,05
|
| 17/04/2026 |
758.567 |
4,00%
|
2,02
|
2,02
|
2,145
|
2,08
|
| 16/04/2026 |
603.702 |
-1,24%
|
2,03
|
1,975
|
2,135
|
2,00
|
| 15/04/2026 |
553.459 |
0,50%
|
2,02
|
2,005
|
2,035
|
2,02
|
| 14/04/2026 |
559.667 |
4,69%
|
1,94
|
1,94
|
2,05
|
2,01
|
| 13/04/2026 |
701.553 |
1,59%
|
1,95
|
1,87
|
1,965
|
1,92
|
| 10/04/2026 |
388.710 |
-1,05%
|
1,91
|
1,855
|
1,935
|
1,89
|
| 09/04/2026 |
346.399 |
-0,09%
|
1,98
|
1,84
|
1,98
|
1,91
|
| 08/04/2026 |
420.997 |
4,35%
|
1,95
|
1,855
|
1,98
|
1,92
|
| 07/04/2026 |
489.719 |
-0,54%
|
1,8303
|
1,795
|
1,88
|
1,84
|
| 06/04/2026 |
670.788 |
-0,54%
|
1,87
|
1,85
|
1,925
|
1,85
|
| 02/04/2026 |
437.003 |
-0,54%
|
1,87
|
1,80
|
1,875
|
1,86
|
| 01/04/2026 |
516.923 |
2,75%
|
1,87
|
1,83
|
1,915
|
1,87
|
| 31/03/2026 |
824.067 |
5,49%
|
1,75
|
1,74
|
1,85
|
1,82
|
| 30/03/2026 |
738.724 |
-2,81%
|
1,82
|
1,725
|
1,82
|
1,73
|
| 27/03/2026 |
731.580 |
-2,19%
|
1,77
|
1,76
|
1,83
|
1,78
|
| 26/03/2026 |
473.443 |
-0,27%
|
1,8169
|
1,795
|
1,905
|
1,83
|
| 25/03/2026 |
2.072.330 |
3,96%
|
1,75
|
1,75
|
1,90
|
1,84
|
| 24/03/2026 |
620.014 |
-2,75%
|
1,79
|
1,73
|
1,80
|
1,77
|
| 23/03/2026 |
1.291.392 |
5,52%
|
1,72
|
1,72
|
1,885
|
1,82
|
| 20/03/2026 |
773.143 |
-2,84%
|
1,774
|
1,68
|
1,78
|
1,72
|
| 19/03/2026 |
707.189 |
-2,22%
|
1,85
|
1,731
|
1,85
|
1,76
|
| 18/03/2026 |
2.075.058 |
0,28%
|
1,83
|
1,77
|
1,94
|
1,80
|
| 17/03/2026 |
998.715 |
0,00%
|
1,81
|
1,759
|
1,815
|
1,80
|
| 16/03/2026 |
926.654 |
6,51%
|
1,72
|
1,69
|
1,8192
|
1,80
|
| 13/03/2026 |
3.893.628 |
-0,59%
|
1,70
|
1,63
|
1,735
|
1,69
|
| 12/03/2026 |
2.181.986 |
-5,03%
|
1,75
|
1,62
|
1,755
|
1,70
|
| 11/03/2026 |
1.668.380 |
1,13%
|
1,79
|
1,725
|
1,83
|
1,79
|
| 10/03/2026 |
1.407.015 |
-6,74%
|
1,9292
|
1,77
|
1,9292
|
1,77
|
| 09/03/2026 |
1.348.989 |
0,26%
|
1,8619
|
1,85
|
1,96
|
1,93
|
| 06/03/2026 |
1.559.496 |
-4,91%
|
2,00
|
1,93
|
2,06
|
1,93
|
| 05/03/2026 |
1.911.017 |
-9,38%
|
2,21
|
2,01
|
2,29
|
2,035
|
| 04/03/2026 |
2.298.984 |
5,16%
|
2,18
|
2,06
|
2,30
|
2,24
|
| 03/03/2026 |
3.319.969 |
-15,81%
|
2,34
|
1,88
|
2,34
|
2,13
|
