Cerus Corporation (CERS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.8200 | 2.0000 | 1.6200 | 1.6200 | 1.6200 | 2,480,926 |
| 02 may 2024 | 1.7200 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 884,100 |
| 01 may 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7200 | 1.7200 | 1,130,300 |
| 30 abr 2024 | 1.7200 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 843,400 |
| 29 abr 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 1,018,400 |
| 26 abr 2024 | 1.7200 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 387,000 |
| 25 abr 2024 | 1.6400 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 951,800 |
| 24 abr 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 590,000 |
| 23 abr 2024 | 1.6600 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 781,400 |
| 22 abr 2024 | 1.6900 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 824,400 |
| 19 abr 2024 | 1.6400 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 979,300 |
| 18 abr 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 764,300 |
| 17 abr 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 752,300 |
| 16 abr 2024 | 1.7200 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 805,900 |
| 15 abr 2024 | 1.7400 | 1.8100 | 1.6900 | 1.7300 | 1.7300 | 1,270,700 |
| 12 abr 2024 | 1.7500 | 1.9600 | 1.7300 | 1.7500 | 1.7500 | 2,030,500 |
| 11 abr 2024 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 626,900 |
| 10 abr 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 997,700 |
| 09 abr 2024 | 1.9100 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 341,300 |
| 08 abr 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 373,200 |
| 05 abr 2024 | 1.8600 | 1.9500 | 1.8000 | 1.8700 | 1.8700 | 1,055,300 |
| 04 abr 2024 | 1.9100 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 1,264,300 |
| 03 abr 2024 | 1.7400 | 1.8900 | 1.7200 | 1.8800 | 1.8800 | 903,200 |
| 02 abr 2024 | 1.7100 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 1,554,000 |
| 01 abr 2024 | 1.8900 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 1,142,400 |
| 28 mar 2024 | 1.8100 | 1.9100 | 1.7900 | 1.8900 | 1.8900 | 1,230,300 |
| 27 mar 2024 | 1.7400 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 1,235,600 |
| 26 mar 2024 | 1.8900 | 1.9300 | 1.7200 | 1.7400 | 1.7400 | 1,666,300 |
| 25 mar 2024 | 1.8700 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 1,644,100 |
| 22 mar 2024 | 1.9500 | 1.9600 | 1.8500 | 1.8600 | 1.8600 | 1,234,700 |
| 21 mar 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 1,648,100 |
| 20 mar 2024 | 2.0000 | 2.0200 | 1.9100 | 1.9700 | 1.9700 | 3,858,000 |
| 19 mar 2024 | 2.1000 | 2.2200 | 1.7600 | 2.0400 | 2.0400 | 19,777,500 |
| 18 mar 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 1,512,100 |
| 15 mar 2024 | 1.9900 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 2,099,900 |
| 14 mar 2024 | 2.0300 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 2,545,300 |
| 13 mar 2024 | 2.1100 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,502,700 |
| 12 mar 2024 | 2.1600 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 1,304,400 |
| 11 mar 2024 | 2.2200 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 1,501,500 |
| 08 mar 2024 | 2.4100 | 2.4700 | 2.2100 | 2.2600 | 2.2600 | 1,802,500 |
| 07 mar 2024 | 2.5000 | 2.5900 | 2.3600 | 2.3800 | 2.3800 | 1,726,800 |
| 06 mar 2024 | 2.1400 | 2.5800 | 2.1300 | 2.4200 | 2.4200 | 3,583,900 |
| 05 mar 2024 | 2.1000 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 1,672,600 |
| 04 mar 2024 | 2.1500 | 2.1700 | 2.0100 | 2.1200 | 2.1200 | 1,606,700 |
| 01 mar 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 1,143,900 |
| 29 feb 2024 | 2.2700 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 1,085,300 |
| 28 feb 2024 | 2.2600 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 647,800 |
| 27 feb 2024 | 2.2600 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 553,400 |
| 26 feb 2024 | 2.1800 | 2.2700 | 2.1100 | 2.2100 | 2.2100 | 589,300 |
| 23 feb 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2100 | 2.2100 | 809,700 |
| 22 feb 2024 | 2.2400 | 2.3200 | 2.1700 | 2.2200 | 2.2200 | 826,700 |
| 21 feb 2024 | 2.2700 | 2.3000 | 2.2100 | 2.2400 | 2.2400 | 746,400 |
| 20 feb 2024 | 2.2900 | 2.3700 | 2.2200 | 2.3100 | 2.3100 | 1,086,500 |
| 16 feb 2024 | 2.3600 | 2.4300 | 2.2900 | 2.3600 | 2.3600 | 1,464,200 |
| 15 feb 2024 | 2.3700 | 2.4300 | 2.3200 | 2.3900 | 2.3900 | 1,108,300 |
| 14 feb 2024 | 2.2400 | 2.3600 | 2.2300 | 2.3300 | 2.3300 | 1,019,700 |
| 13 feb 2024 | 2.2600 | 2.3100 | 2.1000 | 2.1700 | 2.1700 | 1,873,200 |
| 12 feb 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 1,378,700 |
| 09 feb 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 1,132,000 |
| 08 feb 2024 | 2.2000 | 2.3400 | 2.1800 | 2.3000 | 2.3000 | 880,600 |
| 07 feb 2024 | 2.2200 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 1,711,900 |
| 06 feb 2024 | 1.8800 | 2.2400 | 1.8800 | 2.2300 | 2.2300 | 2,532,700 |
| 05 feb 2024 | 1.8900 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 1,010,100 |
| 02 feb 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 940,500 |
| 01 feb 2024 | 1.8700 | 1.9800 | 1.8400 | 1.9700 | 1.9700 | 987,500 |
| 31 ene 2024 | 1.9000 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 1,592,900 |
| 30 ene 2024 | 2.0900 | 2.1100 | 1.8900 | 1.9100 | 1.9100 | 1,568,600 |
| 29 ene 2024 | 1.9200 | 2.0800 | 1.9000 | 2.0700 | 2.0700 | 1,609,900 |
| 26 ene 2024 | 1.8700 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 1,162,500 |
| 25 ene 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 1,261,800 |
| 24 ene 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 1,617,200 |
| 23 ene 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 1,119,400 |
| 22 ene 2024 | 1.8100 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 1,066,300 |
| 19 ene 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7600 | 1.7600 | 992,900 |
| 18 ene 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 1,030,700 |
| 17 ene 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 1,460,100 |
| 16 ene 2024 | 1.6500 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 1,139,300 |
| 12 ene 2024 | 1.8400 | 1.9000 | 1.6900 | 1.7000 | 1.7000 | 830,900 |
| 11 ene 2024 | 2.0000 | 2.0300 | 1.7600 | 1.8200 | 1.8200 | 1,876,700 |
| 10 ene 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 899,400 |
| 09 ene 2024 | 2.0200 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 949,400 |
| 08 ene 2024 | 1.9900 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 865,600 |
| 05 ene 2024 | 2.0000 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 797,600 |
| 04 ene 2024 | 2.0500 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 858,700 |
| 03 ene 2024 | 2.0900 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,346,500 |
| 02 ene 2024 | 2.1300 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 1,415,000 |
| 29 dic 2023 | 2.2500 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 1,431,900 |
| 28 dic 2023 | 2.2700 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 1,275,600 |
| 27 dic 2023 | 2.3000 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 1,238,000 |
| 26 dic 2023 | 2.2800 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 1,194,600 |
| 22 dic 2023 | 2.2400 | 2.3100 | 2.1800 | 2.2500 | 2.2500 | 870,500 |
| 21 dic 2023 | 2.1600 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 804,800 |
| 20 dic 2023 | 2.3500 | 2.4000 | 2.0900 | 2.1100 | 2.1100 | 2,038,400 |
| 19 dic 2023 | 2.1100 | 2.3700 | 2.0800 | 2.3500 | 2.3500 | 1,846,300 |
| 18 dic 2023 | 2.1300 | 2.1800 | 2.0600 | 2.0900 | 2.0900 | 1,274,800 |
| 15 dic 2023 | 2.0900 | 2.2000 | 2.0300 | 2.1400 | 2.1400 | 4,689,200 |
| 14 dic 2023 | 1.8400 | 2.1300 | 1.8400 | 2.0600 | 2.0600 | 4,591,900 |
| 13 dic 2023 | 1.6600 | 1.8100 | 1.6000 | 1.8100 | 1.8100 | 1,878,500 |
| 12 dic 2023 | 1.6900 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 870,100 |
| 11 dic 2023 | 1.7200 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 978,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.