La bourse est fermée

Cerus Corporation (CERS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7100+0,0100 (+0,59 %)
À la clôture : 04:00PM EDT
1,6500 -0,06 (-3,51 %)
Échanges après Bourse : 04:21PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,72001,72001,67001,71001,7100387 000
25 avr. 20241,64001,72001,61001,70001,7000951 800
24 avr. 20241,68001,71001,65001,66001,6600590 000
23 avr. 20241,66001,79001,66001,68001,6800781 400
22 avr. 20241,69001,73001,66001,69001,6900824 400
19 avr. 20241,64001,69001,61001,68001,6800979 300
18 avr. 20241,64001,71001,61001,64001,6400764 300
17 avr. 20241,72001,72001,63001,64001,6400752 300
16 avr. 20241,72001,75001,65001,68001,6800805 900
15 avr. 20241,74001,81001,69001,73001,73001 270 700
12 avr. 20241,75001,96001,73001,75001,75002 030 500
11 avr. 20241,72001,76001,68001,70001,7000626 900
10 avr. 20241,75001,75001,68001,71001,7100997 700
09 avr. 20241,91001,97001,85001,87001,8700341 300
08 avr. 20241,86001,93001,86001,90001,9000373 200
05 avr. 20241,86001,95001,80001,87001,87001 055 300
04 avr. 20241,91001,99001,88001,89001,89001 264 300
03 avr. 20241,74001,89001,72001,88001,8800903 200
02 avr. 20241,71001,77001,67001,76001,76001 554 000
01 avr. 20241,89001,89001,77001,80001,80001 142 400
28 mars 20241,81001,91001,79001,89001,89001 230 300
27 mars 20241,74001,82001,73001,79001,79001 235 600
26 mars 20241,89001,93001,72001,74001,74001 666 300
25 mars 20241,87001,90001,73001,75001,75001 644 100
22 mars 20241,95001,96001,85001,86001,86001 234 700
21 mars 20241,93002,03001,92001,95001,95001 648 100
20 mars 20242,00002,02001,91001,97001,97003 858 000
19 mars 20242,10002,22001,76002,04002,040019 777 500
18 mars 20241,90001,93001,86001,86001,86001 512 100
15 mars 20241,99002,04001,88001,91001,91002 099 900
14 mars 20242,03002,04001,93001,98001,98002 545 300
13 mars 20242,11002,12002,02002,03002,03001 502 700
12 mars 20242,16002,19002,11002,14002,14001 304 400
11 mars 20242,22002,30002,15002,19002,19001 501 500
08 mars 20242,41002,47002,21002,26002,26001 802 500
07 mars 20242,50002,59002,36002,38002,38001 726 800
06 mars 20242,14002,58002,13002,42002,42003 583 900
05 mars 20242,10002,12001,98001,99001,99001 672 600
04 mars 20242,15002,17002,01002,12002,12001 606 700
01 mars 20242,18002,24002,13002,18002,18001 143 900
29 févr. 20242,27002,30002,17002,18002,18001 085 300
28 févr. 20242,26002,27002,19002,20002,2000647 800
27 févr. 20242,26002,29002,19002,28002,2800553 400
26 févr. 20242,18002,27002,11002,21002,2100589 300
23 févr. 20242,20002,30002,15002,21002,2100809 700
22 févr. 20242,24002,32002,17002,22002,2200826 700
21 févr. 20242,27002,30002,21002,24002,2400746 400
20 févr. 20242,29002,37002,22002,31002,31001 086 500
16 févr. 20242,36002,43002,29002,36002,36001 464 200
15 févr. 20242,37002,43002,32002,39002,39001 108 300
14 févr. 20242,24002,36002,23002,33002,33001 019 700
13 févr. 20242,26002,31002,10002,17002,17001 873 200
12 févr. 20242,40002,42002,32002,37002,37001 378 700
09 févr. 20242,35002,40002,29002,36002,36001 132 000
08 févr. 20242,20002,34002,18002,30002,3000880 600
07 févr. 20242,22002,32002,19002,20002,20001 711 900
06 févr. 20241,88002,24001,88002,23002,23002 532 700
05 févr. 20241,89001,98001,88001,88001,88001 010 100
02 févr. 20241,98001,98001,90001,95001,9500940 500
01 févr. 20241,87001,98001,84001,97001,9700987 500
31 janv. 20241,90001,95001,81001,81001,81001 592 900
30 janv. 20242,09002,11001,89001,91001,91001 568 600
29 janv. 20241,92002,08001,90002,07002,07001 609 900
26 janv. 20241,87001,99001,85001,87001,87001 162 500
25 janv. 20241,83001,88001,78001,84001,84001 261 800
24 janv. 20241,85001,91001,79001,80001,80001 617 200
23 janv. 20241,83001,88001,80001,84001,84001 119 400
22 janv. 20241,81001,89001,77001,80001,80001 066 300
19 janv. 20241,71001,77001,65001,76001,7600992 900
18 janv. 20241,70001,71001,64001,69001,69001 030 700
17 janv. 20241,68001,69001,64001,66001,66001 460 100
16 janv. 20241,65001,69001,59001,67001,67001 139 300
12 janv. 20241,84001,90001,69001,70001,7000830 900
11 janv. 20242,00002,03001,76001,82001,82001 876 700
10 janv. 20242,03002,08001,99002,02002,0200899 400
09 janv. 20242,02002,11002,02002,04002,0400949 400
08 janv. 20241,99002,09001,95002,07002,0700865 600
05 janv. 20242,00002,05001,95001,96001,9600797 600
04 janv. 20242,05002,09002,02002,03002,0300858 700
03 janv. 20242,09002,12002,02002,03002,03001 346 500
02 janv. 20242,13002,24002,07002,16002,16001 415 000
29 déc. 20232,25002,31002,15002,16002,16001 431 900
28 déc. 20232,27002,27002,15002,26002,26001 275 600
27 déc. 20232,30002,36002,26002,30002,30001 238 000
26 déc. 20232,28002,32002,22002,25002,25001 194 600
22 déc. 20232,24002,31002,18002,25002,2500870 500
21 déc. 20232,16002,27002,15002,23002,2300804 800
20 déc. 20232,35002,40002,09002,11002,11002 038 400
19 déc. 20232,11002,37002,08002,35002,35001 846 300
18 déc. 20232,13002,18002,06002,09002,09001 274 800
15 déc. 20232,09002,20002,03002,14002,14004 689 200
14 déc. 20231,84002,13001,84002,06002,06004 591 900
13 déc. 20231,66001,81001,60001,81001,81001 878 500
12 déc. 20231,69001,70001,64001,66001,6600870 100
11 déc. 20231,72001,73001,65001,68001,6800978 200
08 déc. 20231,64001,71001,59001,71001,71001 194 000
07 déc. 20231,61001,68001,58001,65001,6500997 900
06 déc. 20231,66001,70001,61001,62001,62001 145 500
05 déc. 20231,67001,68001,61001,62001,62001 185 300
04 déc. 20231,67001,73001,60001,67001,67001 497 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...