Cerus corporation (CERS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
525.137 |
%
|
1,73
|
1,70
|
1,77
|
1,74
|
| 27/09/2024 |
530.836 |
%
|
1,81
|
1,74
|
1,79
|
1,84
|
| 26/09/2024 |
1.423.154 |
%
|
1,79
|
1,72
|
1,80
|
1,77
|
| 25/09/2024 |
995.486 |
%
|
1,81
|
1,72
|
1,80
|
1,77
|
| 24/09/2024 |
535.289 |
%
|
1,81
|
1,76
|
1,83
|
1,80
|
| 23/09/2024 |
556.055 |
%
|
1,81
|
1,775
|
1,836
|
1,78
|
| 20/09/2024 |
1.109.465 |
%
|
1,82
|
1,78
|
1,825
|
1,80
|
| 19/09/2024 |
796.362 |
%
|
1,95
|
1,80
|
1,88
|
1,83
|
| 18/09/2024 |
585.526 |
%
|
1,95
|
1,96
|
2,10
|
2,03
|
| 17/09/2024 |
308.342 |
%
|
2,10
|
2,04
|
2,125
|
2,06
|
| 16/09/2024 |
301.645 |
%
|
2,07
|
2,04
|
2,125
|
2,06
|
| 13/09/2024 |
493.467 |
%
|
2,09
|
2,015
|
2,095
|
2,07
|
| 12/09/2024 |
417.185 |
%
|
2,08
|
1,995
|
2,095
|
2,04
|
| 11/09/2024 |
299.864 |
%
|
2,04
|
1,975
|
2,05
|
2,05
|
| 10/09/2024 |
386.576 |
%
|
2,01
|
1,985
|
2,065
|
2,03
|
| 09/09/2024 |
380.836 |
%
|
2,01
|
1,985
|
2,065
|
2,02
|
| 06/09/2024 |
459.457 |
%
|
2,08
|
2,06
|
2,12
|
2,08
|
| 05/09/2024 |
272.533 |
%
|
2,11
|
2,06
|
2,12
|
2,08
|
| 04/09/2024 |
484.912 |
%
|
2,20
|
2,095
|
2,205
|
2,11
|
| 03/09/2024 |
472.620 |
%
|
2,20
|
2,12
|
2,25
|
2,18
|
| 30/08/2024 |
432.464 |
%
|
2,28
|
2,25
|
2,35
|
2,29
|
| 29/08/2024 |
427.014 |
%
|
2,28
|
2,25
|
2,35
|
2,29
|
| 28/08/2024 |
364.526 |
%
|
2,30
|
2,20
|
2,30
|
2,24
|
| 27/08/2024 |
272.138 |
%
|
2,38
|
2,3001
|
2,385
|
2,32
|
| 26/08/2024 |
248.733 |
%
|
2,37
|
2,31
|
2,385
|
2,38
|
| 23/08/2024 |
513.388 |
%
|
2,26
|
2,16
|
2,355
|
2,33
|
| 22/08/2024 |
443.188 |
%
|
2,20
|
2,17
|
2,28
|
2,38
|
| 21/08/2024 |
400.317 |
%
|
2,20
|
2,17
|
2,28
|
2,26
|
| 20/08/2024 |
551.755 |
%
|
2,34
|
2,175
|
2,345
|
2,18
|
| 19/08/2024 |
548.125 |
%
|
2,19
|
2,2513
|
2,345
|
2,33
|
| 16/08/2024 |
608.146 |
%
|
2,19
|
2,185
|
2,285
|
2,25
|
| 15/08/2024 |
442.745 |
%
|
2,21
|
2,045
|
2,22
|
2,19
|
| 14/08/2024 |
666.450 |
%
|
2,21
|
2,00
|
2,21
|
2,25
|
| 13/08/2024 |
659.439 |
%
|
2,07
|
2,00
|
2,205
|
2,21
|
| 12/08/2024 |
631.565 |
%
|
2,11
|
2,01
|
2,115
|
2,05
|
| 09/08/2024 |
389.344 |
%
|
2,16
|
2,11
|
2,185
|
2,14
|
| 08/08/2024 |
257.118 |
%
|
2,09
|
2,07
|
2,17
|
2,18
|
| 07/08/2024 |
472.654 |
%
|
2,25
|
2,07
|
2,24
|
2,09
|
| 06/08/2024 |
427.605 |
%
|
2,25
|
2,15
|
2,245
|
2,19
|
| 05/08/2024 |
838.249 |
%
|
2,15
|
2,06
|
2,35
|
2,22
|
| 02/08/2024 |
1.800.417 |
%
|
2,15
|
2,09
|
2,54
|
2,345
|
| 01/08/2024 |
837.085 |
%
|
2,23
|
1,99
|
2,24
|
2,03
|
