Cerus Corporation CERS
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,28-0,04 (-%1,72)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,28 | -%1,72 | $2,35 | $2,37 | $2,26 | 1,75M |
| 2026-10-01 | $2,32 | -%2,52 | $2,35 | $2,38 | $2,29 | 1,92M |
| 2026-09-30 | $2,38 | -%3,64 | $2,49 | $2,49 | $2,36 | 1,93M |
| 2026-09-29 | $2,47 | +%0,82 | $2,46 | $2,49 | $2,42 | 1,62M |
| 2026-09-28 | $2,45 | -%6,49 | $2,58 | $2,59 | $2,44 | 1,51M |
| 2026-09-25 | $2,62 | +%0,38 | $2,61 | $2,63 | $2,57 | 2,67M |
| 2026-09-24 | $2,61 | +%0,38 | $2,56 | $2,63 | $2,53 | 1,82M |
| 2026-09-23 | $2,60 | -%2,62 | $2,65 | $2,68 | $2,58 | 1,64M |
| 2026-09-22 | $2,67 | +%4,30 | $2,59 | $2,69 | $2,52 | 3,81M |
| 2026-09-21 | $2,56 | -%3,40 | $2,65 | $2,65 | $2,53 | 1,91M |
| 2026-09-18 | $2,65 | -%0,38 | $2,66 | $2,68 | $2,58 | 3,57M |
| 2026-09-17 | $2,66 | +%5,14 | $2,56 | $2,66 | $2,53 | 2,46M |
| 2026-09-16 | $2,53 | +%1,20 | $2,50 | $2,58 | $2,50 | 1,46M |
| 2026-09-15 | $2,50 | -%1,96 | $2,55 | $2,55 | $2,49 | 1,02M |
| 2026-09-14 | $2,55 | +%2,41 | $2,46 | $2,57 | $2,45 | 1,35M |
| 2026-09-11 | $2,49 | +%1,22 | $2,50 | $2,51 | $2,45 | 1,54M |
| 2026-09-10 | $2,46 | -%1,99 | $2,49 | $2,52 | $2,46 | 750,80K |
| 2026-09-09 | $2,51 | -%1,18 | $2,53 | $2,54 | $2,50 | 873,60K |
| 2026-09-08 | $2,54 | -%1,93 | $2,56 | $2,58 | $2,53 | 753,40K |
| 2026-09-04 | $2,59 | +%0,78 | $2,56 | $2,60 | $2,54 | 1,10M |
| 2026-09-03 | $2,57 | -%1,15 | $2,64 | $2,67 | $2,52 | 917,10K |
| 2026-09-02 | $2,60 | -%0,38 | $2,63 | $2,69 | $2,56 | 1,58M |
| 2026-09-01 | $2,61 | -%1,14 | $2,60 | $2,64 | $2,57 | 1,08M |
| 2026-08-31 | $2,64 | -%0,38 | $2,63 | $2,67 | $2,56 | 1,32M |
| 2026-08-28 | $2,65 | -%2,57 | $2,70 | $2,73 | $2,63 | 1,68M |
| 2026-08-27 | $2,72 | -%0,73 | $2,71 | $2,79 | $2,71 | 805,40K |
| 2026-08-26 | $2,74 | +%0,74 | $2,69 | $2,76 | $2,68 | 1,10M |
| 2026-08-25 | $2,72 | +%1,12 | $2,69 | $2,78 | $2,69 | 831,20K |
| 2026-08-24 | $2,69 | -%4,27 | $2,81 | $2,82 | $2,69 | 1,62M |
| 2026-08-21 | $2,81 | +%0,72 | $2,81 | $2,87 | $2,78 | 2,49M |
| 2026-08-20 | $2,79 | -%2,11 | $2,82 | $2,89 | $2,77 | 2,61M |
| 2026-08-19 | $2,85 | +%3,26 | $2,85 | $2,91 | $2,80 | 1,60M |
| 2026-08-18 | $2,76 | -%7,07 | $2,94 | $3,00 | $2,76 | 2,55M |
| 2026-08-17 | $2,97 | -%0,34 | $2,96 | $3,08 | $2,91 | 2,97M |
| 2026-08-14 | $2,98 | +%4,93 | $2,85 | $3,01 | $2,77 | 2,49M |
| 2026-08-13 | $2,84 | +%4,80 | $2,73 | $2,90 | $2,71 | 2,81M |
| 2026-08-12 | $2,71 | +%5,45 | $2,63 | $2,74 | $2,59 | 2,72M |
| 2026-08-11 | $2,57 | +%1,98 | $2,53 | $2,65 | $2,51 | 3,53M |
| 2026-08-10 | $2,52 | +%7,23 | $2,31 | $2,55 | $2,29 | 2,73M |
| 2026-08-07 | $2,35 | +%1,29 | $2,30 | $2,43 | $2,30 | 3,48M |
| 2026-08-06 | $2,32 | +%2,20 | $2,24 | $2,36 | $2,21 | 2,58M |
| 2026-08-05 | $2,27 | +%3,65 | $2,16 | $2,30 | $2,13 | 3,26M |
| 2026-08-04 | $2,19 | +%1,86 | $2,13 | $2,22 | $2,07 | 6,26M |
| 2026-08-03 | $2,15 | %0,00 | $2,23 | $2,29 | $2,14 | 4,59M |
| 2026-07-31 | $2,15 | -%25,61 | $2,43 | $2,46 | $2,06 | 8,33M |
| 2026-07-30 | $2,89 | +%0,70 | $2,89 | $2,96 | $2,84 | 1,95M |
| 2026-07-29 | $2,87 | -%1,71 | $2,90 | $2,98 | $2,83 | 1,89M |
| 2026-07-28 | $2,92 | -%4,89 | $3,07 | $3,11 | $2,88 | 1,62M |
| 2026-07-27 | $3,07 | +%4,78 | $2,96 | $3,13 | $2,96 | 1,66M |
| 2026-07-24 | $2,93 | +%2,09 | $2,87 | $2,94 | $2,81 | 2,51M |
| 2026-07-23 | $2,87 | -%4,97 | $2,99 | $3,03 | $2,85 | 2,54M |
| 2026-07-22 | $3,02 | -%3,21 | $3,10 | $3,16 | $3,01 | 2,19M |
| 2026-07-21 | $3,12 | -%0,95 | $3,12 | $3,22 | $3,08 | 2,85M |
| 2026-07-20 | $3,15 | +%0,64 | $3,13 | $3,23 | $3,11 | 1,92M |
| 2026-07-17 | $3,13 | -%2,49 | $3,17 | $3,25 | $3,05 | 2,43M |
| 2026-07-16 | $3,21 | +%0,94 | $3,16 | $3,29 | $3,15 | 1,85M |
| 2026-07-15 | $3,18 | +%3,58 | $3,07 | $3,21 | $3,07 | 1,08M |
| 2026-07-14 | $3,07 | -%0,65 | $3,09 | $3,19 | $2,92 | 1,92M |
| 2026-07-13 | $3,09 | -%0,96 | $3,08 | $3,15 | $3,03 | 1,19M |
| 2026-07-10 | $3,12 | -%0,95 | $3,15 | $3,17 | $3,02 | 1,73M |
| 2026-07-09 | $3,15 | +%0,32 | $3,20 | $3,25 | $3,12 | 1,37M |
| 2026-07-08 | $3,14 | -%2,48 | $3,15 | $3,16 | $3,07 | 2,12M |
| 2026-07-07 | $3,22 | -%1,83 | $3,31 | $3,44 | $3,17 | 3,08M |
| 2026-07-06 | $3,28 | +%3,80 | $3,18 | $3,47 | $3,14 | 4,68M |
| 2026-07-02 | $3,16 | +%5,33 | $3,04 | $3,21 | $3,03 | 3,29M |
| 2026-07-01 | $3,00 | +%2,74 | $2,88 | $3,03 | $2,84 | 4,91M |
| 2026-06-30 | $2,92 | -%2,34 | $2,96 | $2,96 | $2,78 | 2,17M |
| 2026-06-29 | $2,99 | +%2,40 | $2,95 | $3,04 | $2,91 | 2,34M |
| 2026-06-26 | $2,92 | +%2,10 | $2,86 | $3,00 | $2,83 | 7,43M |
| 2026-06-25 | $2,86 | +%8,33 | $2,66 | $2,90 | $2,65 | 4,03M |
| 2026-06-24 | $2,64 | +%1,93 | $2,57 | $2,65 | $2,56 | 2,78M |
| 2026-06-23 | $2,59 | -%0,38 | $2,59 | $2,67 | $2,52 | 2,69M |
| 2026-06-22 | $2,60 | -%3,70 | $2,67 | $2,69 | $2,52 | 1,94M |
| 2026-06-18 | $2,70 | +%5,06 | $2,65 | $2,71 | $2,59 | 3,29M |
| 2026-06-17 | $2,57 | +%4,05 | $2,46 | $2,71 | $2,41 | 2,53M |
| 2026-06-16 | $2,47 | -%1,98 | $2,55 | $2,58 | $2,44 | 2,18M |
| 2026-06-15 | $2,52 | -%1,56 | $2,59 | $2,65 | $2,51 | 2,12M |
| 2026-06-12 | $2,56 | -%1,16 | $2,61 | $2,73 | $2,54 | 2,23M |
| 2026-06-11 | $2,59 | +%1,17 | $2,55 | $2,63 | $2,46 | 3,86M |
| 2026-06-10 | $2,56 | -%0,78 | $2,58 | $2,64 | $2,55 | 1,84M |
| 2026-06-09 | $2,58 | -%0,77 | $2,58 | $2,66 | $2,53 | 2,24M |
| 2026-06-08 | $2,60 | -%4,06 | $2,75 | $2,81 | $2,59 | 1,67M |
| 2026-06-05 | $2,71 | -%2,87 | $2,76 | $2,80 | $2,67 | 1,61M |
| 2026-06-04 | $2,79 | +%4,89 | $2,70 | $2,84 | $2,67 | 3,13M |
| 2026-06-03 | $2,66 | -%1,48 | $2,69 | $2,76 | $2,62 | 2,18M |
| 2026-06-02 | $2,70 | -%4,93 | $2,81 | $2,84 | $2,62 | 2,44M |
| 2026-06-01 | $2,84 | -%6,58 | $3,03 | $3,03 | $2,80 | 2,56M |
| 2026-05-29 | $3,04 | +%4,11 | $2,90 | $3,13 | $2,88 | 3,29M |
| 2026-05-28 | $2,92 | +%3,55 | $2,80 | $2,97 | $2,79 | 3,68M |
| 2026-05-27 | $2,82 | +%3,30 | $2,73 | $2,83 | $2,72 | 1,69M |