Premium
Cerus Corp (CERS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 7.18954248366 | 1.53 | 1.76 | 1.51 | 1413534 | 1.64188907 | CS |
| 4 | -0.2 | -10.8695652174 | 1.84 | 1.85 | 1.5 | 1289081 | 1.62717779 | CS |
| 12 | -0.16 | -8.88888888889 | 1.8 | 2.03 | 1.375 | 1570811 | 1.69914631 | CS |
| 26 | -0.09 | -5.20231213873 | 1.73 | 2.54 | 1.375 | 1281091 | 1.85529258 | CS |
| 52 | -0.35 | -17.5879396985 | 1.99 | 2.585 | 1.375 | 1279153 | 1.89966835 | CS |
| 156 | -4.22 | -72.0136518771 | 5.86 | 6.45 | 1.205 | 1415825 | 3.1227028 | CS |
| 260 | -3.06 | -65.1063829787 | 4.7 | 9 | 1.205 | 1551005 | 4.4814044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 1.6399999 | -0.06 | -3.53 | 1.72 | 1.76 | 1.6201 | 1674254 |
| 1736206500 | 1.7 | 0.02 | 1.19 | 1.66 | 1.75 | 1.655 | 1327474 |
| 1735947300 | 1.68 | 0.11 | 7.01 | 1.59 | 1.69 | 1.572 | 1060920 |
| 1735860900 | 1.57 | 0.03 | 1.95 | 1.53 | 1.58 | 1.51 | 1591488 |
| 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 | 1232660 |
| 1735342500 | 1.56 | -0.1 | -6.02 | 1.65 | 1.65 | 1.52 | 1790605 |
| 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 | 1181232 |
| 1734737700 | 1.58 | 0.01 | 0.64 | 1.56 | 1.6399999 | 1.55 | 2375349 |
| 1734651300 | 1.57 | -0.01 | -0.63 | 1.62 | 1.6299999 | 1.55 | 1196635 |
| 1734564900 | 1.58 | -0.11 | -6.51 | 1.7 | 1.7 | 1.53 | 2149196 |
| 1734478500 | 1.69 | -0.11 | -6.11 | 1.76 | 1.77 | 1.68 | 1083831 |
| 1734392100 | 1.8 | 0.09 | 5.26 | 1.69 | 1.83 | 1.675 | 1161880 |
| 1734132900 | 1.71 | -0.07 | -3.93 | 1.75 | 1.785 | 1.7 | 877825 |
| 1734046500 | 1.78 | -0.03 | -1.66 | 1.78 | 1.85 | 1.77 | 892082 |
| 1733960100 | 1.81 | 0 | 0.00 | 1.84 | 1.845 | 1.781 | 654219 |
| 1733873700 | 1.81 | 0.02 | 1.12 | 1.78 | 1.85 | 1.76 | 869269 |
| 1733787300 | 1.79 | 0.01 | 0.56 | 1.81 | 1.87 | 1.78 | 1098758 |
| 1733528100 | 1.78 | 0.04 | 2.30 | 1.74 | 1.81 | 1.72 | 1120690 |
| 1733441700 | 1.74 | -0.05 | -2.79 | 1.83 | 1.84 | 1.72 | 1049370 |
| 1733355300 | 1.79 | 0.02 | 1.13 | 1.77 | 1.84 | 1.715 | 1364206 |
| 1733268900 | 1.77 | -0.14 | -7.33 | 1.89 | 1.89 | 1.75 | 1045076 |
| 1733182500 | 1.91 | 0.06 | 3.24 | 1.86 | 1.95 | 1.84 | 1705923 |
| 1732917840 | 1.85 | 0.03 | 1.65 | 1.83 | 1.86 | 1.79 | 503731 |
| 1732750500 | 1.82 | 0.06 | 3.41 | 1.76 | 1.85 | 1.76 | 664464 |
| 1732664100 | 1.76 | -0.06 | -3.30 | 1.79 | 1.8 | 1.715 | 1139231 |
| 1732577700 | 1.82 | 0.03 | 1.68 | 1.79 | 1.9 | 1.79 | 1320218 |
| 1732318500 | 1.79 | 0.12 | 7.19 | 1.68 | 1.82 | 1.66 | 1037229 |
| 1732232100 | 1.67 | 0.01 | 0.60 | 1.67 | 1.705 | 1.65 | 924238 |
| 1732145700 | 1.66 | -0.02 | -1.19 | 1.66 | 1.695 | 1.6299999 | 752468 |
| 1732059300 | 1.68 | 0.01 | 0.60 | 1.66 | 1.695 | 1.6399999 | 982259 |
| 1731972900 | 1.67 | -0.05 | -2.91 | 1.73 | 1.75 | 1.65 | 1007924 |
| 1731713700 | 1.72 | -0.08 | -4.44 | 1.82 | 1.82 | 1.6898 | 1496205 |
| 1731627300 | 1.8 | -0.06 | -3.23 | 1.87 | 1.875 | 1.785 | 860647 |
| 1731540900 | 1.86 | -0.03 | -1.59 | 1.89 | 1.96 | 1.835 | 920842 |
| 1731454500 | 1.89 | -0.14 | -6.90 | 1.98 | 1.995 | 1.86 | 1595902 |
| 1731368100 | 2.0299999 | 0.25 | 14.04 | 1.79 | 2.0299999 | 1.79 | 2965615 |
| 1731108900 | 1.78 | 0.02 | 1.14 | 1.75 | 1.82 | 1.72 | 1585173 |
| 1731022500 | 1.76 | -0.05 | -2.76 | 1.78 | 1.81 | 1.695 | 2478635 |
| 1730936100 | 1.81 | 0.15 | 9.04 | 1.7 | 1.82 | 1.67 | 2572226 |
| 1730849700 | 1.66 | 0.1 | 6.41 | 1.56 | 1.66 | 1.52 | 1847155 |
| 1730763300 | 1.56 | 0.04 | 2.63 | 1.52 | 1.62 | 1.52 | 2683109 |
| 1730500500 | 1.52 | -0.05 | -3.18 | 1.58 | 1.61 | 1.52 | 2053502 |
| 1730414100 | 1.57 | -0.15 | -8.72 | 1.8 | 1.83 | 1.56 | 2756850 |
| 1730327700 | 1.72 | 0.02 | 1.18 | 1.7 | 1.7992 | 1.65 | 2893423 |
| 1730241300 | 1.7 | -0.02 | -1.16 | 1.74 | 1.7699 | 1.69 | 1919687 |
| 1730154900 | 1.72 | 0.05 | 2.99 | 1.71 | 1.805 | 1.68 | 3167613 |
| 1729895700 | 1.67 | 0.04 | 2.45 | 1.66 | 1.74 | 1.62 | 2583926 |
| 1729809300 | 1.6299999 | 0.02 | 1.24 | 1.6399999 | 1.705 | 1.6137 | 1509625 |
| 1729722900 | 1.61 | -0.02 | -1.23 | 1.645 | 1.65 | 1.59 | 922672 |
| 1729636500 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.705 | 1.62 | 1561050 |
| 1729550100 | 1.68 | -0.02 | -1.18 | 1.73 | 1.73 | 1.6399999 | 1508641 |
| 1729290900 | 1.7 | 0.07 | 4.29 | 1.6299999 | 1.7 | 1.6 | 1651082 |
| 1729204500 | 1.6299999 | -0.18 | -9.70 | 1.6299999 | 1.66 | 1.375 | 7369253 |
| 1729118100 | 1.805 | 0 | 0.28 | 1.8 | 1.83 | 1.77 | 1378477 |
| 1729031700 | 1.8 | -0.09 | -4.76 | 1.87 | 1.88 | 1.77 | 1212196 |
| 1728945300 | 1.89 | 0.07 | 3.85 | 1.91 | 1.94 | 1.83 | 1524244 |
| 1728686100 | 1.82 | 0.09 | 5.20 | 1.71 | 1.8486 | 1.71 | 1290402 |
| 1728599700 | 1.73 | -0.14 | -7.49 | 1.8 | 1.85 | 1.72 | 1857139 |
| 1728513300 | 1.87 | 0.15 | 8.72 | 1.73 | 1.96 | 1.72 | 3067896 |
| 1728426900 | 1.72 | 0 | 0.00 | 1.72 | 1.78 | 1.695 | 1128897 |
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
