Premium
Cerus Corp (CERS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -8.51063829787 | 1.88 | 1.92 | 1.64 | 932783 | 1.71694976 | CS |
| 4 | -0.13 | -7.02702702703 | 1.85 | 2.235 | 1.64 | 1470479 | 1.92064796 | CS |
| 12 | 0.03 | 1.77514792899 | 1.69 | 2.235 | 1.5 | 1329048 | 1.77690797 | CS |
| 26 | -0.305 | -15.0617283951 | 2.025 | 2.39 | 1.375 | 1341023 | 1.7954896 | CS |
| 52 | -0.5413 | -23.9375580418 | 2.2613 | 2.585 | 1.375 | 1294931 | 1.89025151 | CS |
| 156 | -3.465 | -66.8273866924 | 5.185 | 6 | 1.205 | 1400477 | 2.99243342 | CS |
| 260 | -2.94 | -63.0901287554 | 4.66 | 9 | 1.205 | 1543115 | 4.44817612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 1.72 | 0.04 | 2.38 | 1.6646 | 1.73 | 1.6399999 | 1018096 |
| 1739316900 | 1.68 | -0.05 | -2.89 | 1.69 | 1.72 | 1.65 | 868147 |
| 1739230500 | 1.73 | 0.02 | 1.17 | 1.72 | 1.75 | 1.69 | 723186 |
| 1738971300 | 1.71 | -0.03 | -1.72 | 1.75 | 1.77 | 1.7 | 927390 |
| 1738884900 | 1.74 | -0.14 | -7.45 | 1.88 | 1.92 | 1.73 | 1127094 |
| 1738798500 | 1.88 | 0.02 | 1.08 | 1.87 | 1.94 | 1.86 | 1242289 |
| 1738712100 | 1.86 | 0.06 | 3.33 | 1.805 | 1.87 | 1.78 | 951976 |
| 1738625700 | 1.8 | -0.07 | -3.74 | 1.83 | 1.89 | 1.79 | 1282451 |
| 1738366500 | 1.87 | -0.11 | -5.56 | 1.97 | 1.98 | 1.845 | 1317268 |
| 1738280100 | 1.98 | 0.04 | 2.06 | 1.96 | 2.065 | 1.96 | 1200281 |
| 1738193700 | 1.94 | -0.18 | -8.49 | 2.12 | 2.146 | 1.89 | 1523869 |
| 1738107300 | 2.12 | -0.03 | -1.40 | 2.13 | 2.235 | 2.05 | 2678643 |
| 1738020900 | 2.15 | 0.18 | 9.14 | 1.91 | 2.17 | 1.91 | 3842325 |
| 1737761700 | 1.97 | 0.16 | 8.84 | 1.82 | 2.04 | 1.82 | 3720622 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | -0.04 | -2.16 | 1.84 | 1.85 | 1.78 | 979132 |
| 1737502500 | 1.85 | 0.06 | 3.35 | 1.83 | 1.87 | 1.8 | 958670 |
| 1737156900 | 1.79 | -0.03 | -1.65 | 1.84 | 1.84 | 1.745 | 1057729 |
| 1737070500 | 1.82 | -0.03 | -1.62 | 1.85 | 1.87 | 1.735 | 1049457 |
| 1736984100 | 1.85 | 0.12 | 6.94 | 1.8 | 1.885 | 1.76 | 2334655 |
| 1736897700 | 1.73 | 0.06 | 3.59 | 1.71 | 1.78 | 1.69 | 1829594 |
| 1736811300 | 1.67 | 0.09 | 5.70 | 1.51 | 1.71 | 1.51 | 1698020 |
| 1736552100 | 1.58 | -0.05 | -3.07 | 1.56 | 1.625 | 1.51 | 2174808 |
| 1736379300 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.66 | 1.6003 | 915924 |
| 1736292900 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.76 | 1.6201 | 1670872 |
| 1736206500 | 1.7 | 0.02 | 1.19 | 1.665 | 1.75 | 1.66 | 1306326 |
| 1735947300 | 1.68 | 0.11 | 7.01 | 1.59 | 1.69 | 1.59 | 1045679 |
| 1735860900 | 1.57 | 0.03 | 1.95 | 1.53 | 1.58 | 1.51 | 1571642 |
| 1735688100 | 1.54 | -0.01 | -0.65 | 1.55 | 1.57 | 1.5 | 1445649 |
| 1735601700 | 1.55 | -0.01 | -0.64 | 1.55 | 1.56 | 1.51 | 1224952 |
| 1735342500 | 1.56 | -0.1 | -6.02 | 1.6399999 | 1.6399999 | 1.52 | 1768434 |
| 1735256100 | 1.66 | 0.08 | 5.06 | 1.58 | 1.6699 | 1.5511 | 942626 |
| 1735077840 | 1.58 | 0.01 | 0.32 | 1.57 | 1.61 | 1.55 | 565537 |
| 1734996900 | 1.575 | -0.01 | -0.32 | 1.56 | 1.615 | 1.55 | 1179538 |
| 1734737700 | 1.58 | 0.01 | 0.64 | 1.58 | 1.6399999 | 1.55 | 2144586 |
| 1734651300 | 1.57 | -0.01 | -0.63 | 1.62 | 1.6299999 | 1.55 | 1175779 |
| 1734564900 | 1.58 | -0.11 | -6.51 | 1.69 | 1.7 | 1.53 | 2135119 |
| 1734478500 | 1.69 | -0.11 | -6.11 | 1.755 | 1.765 | 1.68 | 1069792 |
| 1734392100 | 1.8 | 0.09 | 5.26 | 1.68 | 1.83 | 1.675 | 1112627 |
| 1734132900 | 1.71 | -0.07 | -3.93 | 1.75 | 1.785 | 1.7 | 854039 |
| 1734046500 | 1.78 | -0.03 | -1.66 | 1.81 | 1.85 | 1.77 | 882497 |
| 1733960100 | 1.81 | 0 | 0.00 | 1.84 | 1.845 | 1.781 | 652910 |
| 1733873700 | 1.81 | 0.02 | 1.12 | 1.785 | 1.85 | 1.76 | 866680 |
| 1733787300 | 1.79 | 0.01 | 0.56 | 1.845 | 1.87 | 1.78 | 1056416 |
| 1733528100 | 1.78 | 0.04 | 2.30 | 1.74 | 1.81 | 1.72 | 1074214 |
| 1733441700 | 1.74 | -0.05 | -2.79 | 1.83 | 1.84 | 1.72 | 1036094 |
| 1733355300 | 1.79 | 0.02 | 1.13 | 1.72 | 1.84 | 1.715 | 1332891 |
| 1733268900 | 1.77 | -0.14 | -7.33 | 1.85 | 1.85 | 1.75 | 1018524 |
| 1733182500 | 1.91 | 0.06 | 3.24 | 1.86 | 1.95 | 1.84 | 1687703 |
| 1732917840 | 1.85 | 0.03 | 1.65 | 1.84 | 1.86 | 1.79 | 500626 |
| 1732750500 | 1.82 | 0.06 | 3.41 | 1.78 | 1.85 | 1.78 | 653027 |
| 1732664100 | 1.76 | -0.06 | -3.30 | 1.78 | 1.8 | 1.715 | 1124848 |
| 1732577700 | 1.82 | 0.03 | 1.68 | 1.79 | 1.9 | 1.79 | 1305943 |
| 1732318500 | 1.79 | 0.12 | 7.19 | 1.675 | 1.82 | 1.66 | 1028314 |
| 1732232100 | 1.67 | 0.01 | 0.60 | 1.69 | 1.705 | 1.65 | 913084 |
| 1732145700 | 1.66 | -0.02 | -1.19 | 1.69 | 1.695 | 1.6299999 | 739557 |
| 1732059300 | 1.68 | 0.01 | 0.60 | 1.6500999 | 1.695 | 1.6399999 | 970001 |
| 1731972900 | 1.67 | -0.05 | -2.91 | 1.73 | 1.75 | 1.65 | 1005512 |
| 1731713700 | 1.72 | -0.08 | -4.44 | 1.79 | 1.79 | 1.6898 | 1436462 |
| 1731627300 | 1.8 | -0.06 | -3.23 | 1.8707 | 1.8707 | 1.785 | 841687 |
| 1731540900 | 1.86 | -0.03 | -1.59 | 1.895 | 1.96 | 1.835 | 895082 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
