Cerus corporation (CERS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 610 892 |
-7,07%
|
2,956
|
2,76
|
2,965
|
2,76
|
| 17/08/2026 |
1 886 218 |
-0,34%
|
3,00
|
2,914
|
3,075
|
2,97
|
| 14/08/2026 |
1 227 160 |
4,67%
|
2,8556
|
2,77
|
3,005
|
2,98
|
| 13/08/2026 |
1 914 100 |
4,80%
|
2,75
|
2,71
|
2,895
|
2,84
|
| 12/08/2026 |
1 293 547 |
5,46%
|
2,6199
|
2,5911
|
2,74
|
2,71
|
| 11/08/2026 |
1 767 958 |
0,79%
|
2,5203
|
2,51
|
2,65
|
2,565
|
| 10/08/2026 |
1 462 663 |
6,81%
|
2,33
|
2,29
|
2,545
|
2,52
|
| 07/08/2026 |
2 062 621 |
1,29%
|
2,31
|
2,285
|
2,43
|
2,35
|
| 06/08/2026 |
1 414 767 |
1,76%
|
2,24
|
2,13
|
2,36
|
2,32
|
| 05/08/2026 |
2 033 813 |
3,43%
|
2,15
|
2,13
|
2,30
|
2,27
|
| 04/08/2026 |
3 310 715 |
1,63%
|
2,16
|
2,065
|
2,215
|
2,19
|
| 03/08/2026 |
2 982 935 |
0,00%
|
2,20
|
2,14
|
2,29
|
2,15
|
| 31/07/2026 |
4 484 598 |
-25,78%
|
2,89
|
2,06
|
2,20
|
2,15
|
| 30/07/2026 |
890 548 |
0,87%
|
2,9854
|
2,84
|
3,00
|
2,89
|
| 29/07/2026 |
1 091 782 |
-2,06%
|
2,97
|
2,83
|
2,97
|
2,87
|
| 28/07/2026 |
723 339 |
-4,56%
|
3,065
|
2,88
|
3,1125
|
2,92
|
| 27/07/2026 |
779 249 |
4,44%
|
3,06
|
2,96
|
3,13
|
3,07
|
| 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
|
