Italia markets closed

Cerus Corporation (CERS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7100+0,0100 (+0,59%)
Alla chiusura: 04:00PM EDT
1,6500 -0,06 (-3,51%)
Dopo ore: 04:21PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,72001,72001,67001,71001,7100387.000
25 apr 20241,64001,72001,61001,70001,7000951.800
24 apr 20241,68001,71001,65001,66001,6600590.000
23 apr 20241,66001,79001,66001,68001,6800781.400
22 apr 20241,69001,73001,66001,69001,6900824.400
19 apr 20241,64001,69001,61001,68001,6800979.300
18 apr 20241,64001,71001,61001,64001,6400764.300
17 apr 20241,72001,72001,63001,64001,6400752.300
16 apr 20241,72001,75001,65001,68001,6800805.900
15 apr 20241,74001,81001,69001,73001,73001.270.700
12 apr 20241,75001,96001,73001,75001,75002.030.500
11 apr 20241,72001,76001,68001,70001,7000626.900
10 apr 20241,75001,75001,68001,71001,7100997.700
09 apr 20241,91001,97001,85001,87001,8700341.300
08 apr 20241,86001,93001,86001,90001,9000373.200
05 apr 20241,86001,95001,80001,87001,87001.055.300
04 apr 20241,91001,99001,88001,89001,89001.264.300
03 apr 20241,74001,89001,72001,88001,8800903.200
02 apr 20241,71001,77001,67001,76001,76001.554.000
01 apr 20241,89001,89001,77001,80001,80001.142.400
28 mar 20241,81001,91001,79001,89001,89001.230.300
27 mar 20241,74001,82001,73001,79001,79001.235.600
26 mar 20241,89001,93001,72001,74001,74001.666.300
25 mar 20241,87001,90001,73001,75001,75001.644.100
22 mar 20241,95001,96001,85001,86001,86001.234.700
21 mar 20241,93002,03001,92001,95001,95001.648.100
20 mar 20242,00002,02001,91001,97001,97003.858.000
19 mar 20242,10002,22001,76002,04002,040019.777.500
18 mar 20241,90001,93001,86001,86001,86001.512.100
15 mar 20241,99002,04001,88001,91001,91002.099.900
14 mar 20242,03002,04001,93001,98001,98002.545.300
13 mar 20242,11002,12002,02002,03002,03001.502.700
12 mar 20242,16002,19002,11002,14002,14001.304.400
11 mar 20242,22002,30002,15002,19002,19001.501.500
08 mar 20242,41002,47002,21002,26002,26001.802.500
07 mar 20242,50002,59002,36002,38002,38001.726.800
06 mar 20242,14002,58002,13002,42002,42003.583.900
05 mar 20242,10002,12001,98001,99001,99001.672.600
04 mar 20242,15002,17002,01002,12002,12001.606.700
01 mar 20242,18002,24002,13002,18002,18001.143.900
29 feb 20242,27002,30002,17002,18002,18001.085.300
28 feb 20242,26002,27002,19002,20002,2000647.800
27 feb 20242,26002,29002,19002,28002,2800553.400
26 feb 20242,18002,27002,11002,21002,2100589.300
23 feb 20242,20002,30002,15002,21002,2100809.700
22 feb 20242,24002,32002,17002,22002,2200826.700
21 feb 20242,27002,30002,21002,24002,2400746.400
20 feb 20242,29002,37002,22002,31002,31001.086.500
16 feb 20242,36002,43002,29002,36002,36001.464.200
15 feb 20242,37002,43002,32002,39002,39001.108.300
14 feb 20242,24002,36002,23002,33002,33001.019.700
13 feb 20242,26002,31002,10002,17002,17001.873.200
12 feb 20242,40002,42002,32002,37002,37001.378.700
09 feb 20242,35002,40002,29002,36002,36001.132.000
08 feb 20242,20002,34002,18002,30002,3000880.600
07 feb 20242,22002,32002,19002,20002,20001.711.900
06 feb 20241,88002,24001,88002,23002,23002.532.700
05 feb 20241,89001,98001,88001,88001,88001.010.100
02 feb 20241,98001,98001,90001,95001,9500940.500
01 feb 20241,87001,98001,84001,97001,9700987.500
31 gen 20241,90001,95001,81001,81001,81001.592.900
30 gen 20242,09002,11001,89001,91001,91001.568.600
29 gen 20241,92002,08001,90002,07002,07001.609.900
26 gen 20241,87001,99001,85001,87001,87001.162.500
25 gen 20241,83001,88001,78001,84001,84001.261.800
24 gen 20241,85001,91001,79001,80001,80001.617.200
23 gen 20241,83001,88001,80001,84001,84001.119.400
22 gen 20241,81001,89001,77001,80001,80001.066.300
19 gen 20241,71001,77001,65001,76001,7600992.900
18 gen 20241,70001,71001,64001,69001,69001.030.700
17 gen 20241,68001,69001,64001,66001,66001.460.100
16 gen 20241,65001,69001,59001,67001,67001.139.300
12 gen 20241,84001,90001,69001,70001,7000830.900
11 gen 20242,00002,03001,76001,82001,82001.876.700
10 gen 20242,03002,08001,99002,02002,0200899.400
09 gen 20242,02002,11002,02002,04002,0400949.400
08 gen 20241,99002,09001,95002,07002,0700865.600
05 gen 20242,00002,05001,95001,96001,9600797.600
04 gen 20242,05002,09002,02002,03002,0300858.700
03 gen 20242,09002,12002,02002,03002,03001.346.500
02 gen 20242,13002,24002,07002,16002,16001.415.000
29 dic 20232,25002,31002,15002,16002,16001.431.900
28 dic 20232,27002,27002,15002,26002,26001.275.600
27 dic 20232,30002,36002,26002,30002,30001.238.000
26 dic 20232,28002,32002,22002,25002,25001.194.600
22 dic 20232,24002,31002,18002,25002,2500870.500
21 dic 20232,16002,27002,15002,23002,2300804.800
20 dic 20232,35002,40002,09002,11002,11002.038.400
19 dic 20232,11002,37002,08002,35002,35001.846.300
18 dic 20232,13002,18002,06002,09002,09001.274.800
15 dic 20232,09002,20002,03002,14002,14004.689.200
14 dic 20231,84002,13001,84002,06002,06004.591.900
13 dic 20231,66001,81001,60001,81001,81001.878.500
12 dic 20231,69001,70001,64001,66001,6600870.100
11 dic 20231,72001,73001,65001,68001,6800978.200
08 dic 20231,64001,71001,59001,71001,71001.194.000
07 dic 20231,61001,68001,58001,65001,6500997.900
06 dic 20231,66001,70001,61001,62001,62001.145.500
05 dic 20231,67001,68001,61001,62001,62001.185.300
04 dic 20231,67001,73001,60001,67001,67001.497.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...