NasdaqGM - Delayed Quote USD
Cerus Corporation (CERS)
1.3200
-0.0500
(-3.65%)
At close: June 13 at 4:00:02 PM EDT
1.3207
+0.00
+(0.05%)
After hours: June 13 at 7:15:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 1.3300 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 1,010,600 |
Jun 12, 2025 | 1.3900 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 764,600 |
Jun 11, 2025 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 660,300 |
Jun 10, 2025 | 1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 1,099,600 |
Jun 9, 2025 | 1.5300 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 1,134,800 |
Jun 6, 2025 | 1.4300 | 1.5800 | 1.3900 | 1.5100 | 1.5100 | 4,340,800 |
Jun 5, 2025 | 1.4200 | 1.4300 | 1.3300 | 1.3800 | 1.3800 | 2,040,700 |
Jun 4, 2025 | 1.4500 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 2,358,400 |
Jun 3, 2025 | 1.3300 | 1.4500 | 1.2800 | 1.4400 | 1.4400 | 1,451,100 |
Jun 2, 2025 | 1.2600 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 1,380,100 |
May 30, 2025 | 1.2400 | 1.2800 | 1.2000 | 1.2700 | 1.2700 | 2,946,700 |
May 29, 2025 | 1.2400 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 1,999,300 |
May 28, 2025 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 926,200 |
May 27, 2025 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 737,900 |
May 23, 2025 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 1,025,500 |
May 22, 2025 | 1.2300 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 640,200 |
May 21, 2025 | 1.3000 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 1,225,700 |
May 20, 2025 | 1.3000 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 917,800 |
May 19, 2025 | 1.2800 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 963,500 |
May 16, 2025 | 1.2800 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 1,381,200 |
May 15, 2025 | 1.2400 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 917,500 |
May 14, 2025 | 1.3100 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 1,325,700 |
May 13, 2025 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 888,000 |
May 12, 2025 | 1.3600 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 1,369,200 |
May 9, 2025 | 1.3500 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 661,800 |
May 8, 2025 | 1.3400 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 1,158,700 |
May 7, 2025 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 776,800 |
May 6, 2025 | 1.2800 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 1,328,500 |
May 5, 2025 | 1.3700 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 1,074,000 |
May 2, 2025 | 1.2800 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 1,479,400 |
May 1, 2025 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 882,800 |
Apr 30, 2025 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 910,400 |
Apr 29, 2025 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 718,600 |
Apr 28, 2025 | 1.3500 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 782,000 |
Apr 25, 2025 | 1.3300 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 1,297,800 |
Apr 24, 2025 | 1.3900 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 657,300 |
Apr 23, 2025 | 1.4200 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | 1,011,500 |
Apr 22, 2025 | 1.3300 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 803,900 |
Apr 21, 2025 | 1.2800 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 1,342,800 |
Apr 17, 2025 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 1,006,100 |
Apr 16, 2025 | 1.3200 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 730,500 |
Apr 15, 2025 | 1.3500 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 1,108,300 |
Apr 14, 2025 | 1.4200 | 1.4300 | 1.2900 | 1.3600 | 1.3600 | 1,196,300 |
Apr 11, 2025 | 1.2600 | 1.4300 | 1.2400 | 1.3800 | 1.3800 | 1,363,400 |
Apr 10, 2025 | 1.3100 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 1,811,300 |
Apr 9, 2025 | 1.2200 | 1.4200 | 1.2200 | 1.3900 | 1.3900 | 2,050,200 |
Apr 8, 2025 | 1.3200 | 1.3400 | 1.1900 | 1.2200 | 1.2200 | 1,430,500 |
Apr 7, 2025 | 1.2000 | 1.3200 | 1.1200 | 1.2400 | 1.2400 | 2,291,100 |
Apr 4, 2025 | 1.2500 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 1,655,600 |
Apr 3, 2025 | 1.2900 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 1,329,700 |
Apr 2, 2025 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,350,100 |
Apr 1, 2025 | 1.3600 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 1,131,100 |
Mar 31, 2025 | 1.3900 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 1,325,100 |
Mar 28, 2025 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 881,500 |
Mar 27, 2025 | 1.4200 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 1,125,500 |
Mar 26, 2025 | 1.4700 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 1,270,500 |
Mar 25, 2025 | 1.5600 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 1,100,800 |
Mar 24, 2025 | 1.5700 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 749,400 |
Mar 21, 2025 | 1.5000 | 1.5700 | 1.4800 | 1.5300 | 1.5300 | 1,732,300 |
Mar 20, 2025 | 1.5200 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 975,400 |
Mar 19, 2025 | 1.4400 | 1.5600 | 1.4100 | 1.5300 | 1.5300 | 2,430,900 |
Mar 18, 2025 | 1.4100 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 3,044,900 |
Mar 17, 2025 | 1.4000 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 1,979,200 |
Mar 14, 2025 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 2,226,200 |
Mar 13, 2025 | 1.4700 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 1,463,100 |
Mar 12, 2025 | 1.5200 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 1,084,800 |
Mar 11, 2025 | 1.4700 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 1,189,600 |
Mar 10, 2025 | 1.4800 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 1,812,500 |
Mar 7, 2025 | 1.5100 | 1.5400 | 1.4400 | 1.5100 | 1.5100 | 1,867,300 |
Mar 6, 2025 | 1.5800 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 1,289,100 |
Mar 5, 2025 | 1.5900 | 1.6300 | 1.5400 | 1.6100 | 1.6100 | 1,575,800 |
Mar 4, 2025 | 1.5000 | 1.6400 | 1.4900 | 1.5800 | 1.5800 | 2,353,600 |
Mar 3, 2025 | 1.6700 | 1.6700 | 1.5200 | 1.5300 | 1.5300 | 1,639,300 |
Feb 28, 2025 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 1,434,800 |
Feb 27, 2025 | 1.6300 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 817,600 |
Feb 26, 2025 | 1.6400 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 833,200 |
Feb 25, 2025 | 1.6500 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 1,301,900 |
Feb 24, 2025 | 1.6700 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 1,182,600 |
Feb 21, 2025 | 1.7700 | 1.9300 | 1.6500 | 1.6500 | 1.6500 | 3,457,400 |
Feb 20, 2025 | 1.8000 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 1,205,000 |
Feb 19, 2025 | 1.8300 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 858,000 |
Feb 18, 2025 | 1.9000 | 1.9600 | 1.8300 | 1.8600 | 1.8600 | 1,065,700 |
Feb 14, 2025 | 1.7900 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 1,187,200 |
Feb 13, 2025 | 1.7500 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 781,500 |
Feb 12, 2025 | 1.6500 | 1.7300 | 1.6400 | 1.7200 | 1.7200 | 1,037,600 |
Feb 11, 2025 | 1.6900 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 868,100 |
Feb 10, 2025 | 1.7200 | 1.7500 | 1.6900 | 1.7300 | 1.7300 | 723,200 |
Feb 7, 2025 | 1.7500 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 1,019,900 |
Feb 6, 2025 | 1.8800 | 1.9200 | 1.7300 | 1.7400 | 1.7400 | 1,127,700 |
Feb 5, 2025 | 1.8700 | 1.9400 | 1.8600 | 1.8800 | 1.8800 | 1,242,300 |
Feb 4, 2025 | 1.8100 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 968,800 |
Feb 3, 2025 | 1.8000 | 1.8900 | 1.7800 | 1.8000 | 1.8000 | 1,533,200 |
Jan 31, 2025 | 1.9700 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 1,317,200 |
Jan 30, 2025 | 1.9600 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 1,200,300 |
Jan 29, 2025 | 2.1200 | 2.1500 | 1.8900 | 1.9400 | 1.9400 | 1,523,900 |
Jan 28, 2025 | 2.1300 | 2.2400 | 2.0500 | 2.1200 | 2.1200 | 2,725,000 |
Jan 27, 2025 | 1.9100 | 2.1700 | 1.9100 | 2.1500 | 2.1500 | 3,941,600 |
Jan 24, 2025 | 1.8200 | 2.0400 | 1.8200 | 1.9700 | 1.9700 | 3,722,100 |
Jan 23, 2025 | 1.7900 | 1.9300 | 1.7900 | 1.8500 | 1.8500 | 1,716,600 |
Jan 22, 2025 | 1.8400 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 1,014,600 |
Jan 21, 2025 | 1.8100 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 964,000 |
Jan 17, 2025 | 1.8400 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 1,057,700 |
Jan 16, 2025 | 1.8500 | 1.8700 | 1.7400 | 1.8200 | 1.8200 | 1,049,300 |
Jan 15, 2025 | 1.8000 | 1.8900 | 1.7600 | 1.8500 | 1.8500 | 2,334,700 |
Jan 14, 2025 | 1.7100 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 1,830,900 |
Jan 13, 2025 | 1.5100 | 1.7100 | 1.5100 | 1.6700 | 1.6700 | 1,698,000 |
Jan 10, 2025 | 1.5800 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 2,186,300 |
Jan 8, 2025 | 1.6400 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 950,900 |
Jan 7, 2025 | 1.7200 | 1.7600 | 1.6200 | 1.6400 | 1.6400 | 1,677,800 |
Jan 6, 2025 | 1.6600 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 1,327,900 |
Jan 3, 2025 | 1.5900 | 1.6900 | 1.5700 | 1.6800 | 1.6800 | 1,060,900 |
Jan 2, 2025 | 1.5300 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 1,591,500 |
Dec 31, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 1,445,600 |
Dec 30, 2024 | 1.5200 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 1,232,700 |
Dec 27, 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5600 | 1.5600 | 1,796,000 |
Dec 26, 2024 | 1.5800 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 942,600 |
Dec 24, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 565,500 |
Dec 23, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 1,183,200 |
Dec 20, 2024 | 1.5600 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 2,375,300 |
Dec 19, 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 1,196,600 |
Dec 18, 2024 | 1.7000 | 1.7000 | 1.5300 | 1.5800 | 1.5800 | 2,149,100 |
Dec 17, 2024 | 1.7600 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 1,083,800 |
Dec 16, 2024 | 1.6900 | 1.8300 | 1.6800 | 1.8000 | 1.8000 | 1,161,900 |
Dec 13, 2024 | 1.7500 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 877,800 |
Dec 12, 2024 | 1.7800 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 892,500 |
Dec 11, 2024 | 1.8400 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 656,700 |
Dec 10, 2024 | 1.7800 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 869,300 |
Dec 9, 2024 | 1.8100 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 1,100,000 |
Dec 6, 2024 | 1.7400 | 1.8100 | 1.7200 | 1.7800 | 1.7800 | 1,120,700 |
Dec 5, 2024 | 1.8300 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 1,050,400 |
Dec 4, 2024 | 1.7700 | 1.8400 | 1.7200 | 1.7900 | 1.7900 | 1,364,200 |
Dec 3, 2024 | 1.8900 | 1.8900 | 1.7500 | 1.7700 | 1.7700 | 1,045,100 |
Dec 2, 2024 | 1.8600 | 1.9500 | 1.8400 | 1.9100 | 1.9100 | 1,705,900 |
Nov 29, 2024 | 1.8300 | 1.8600 | 1.7900 | 1.8500 | 1.8500 | 503,700 |
Nov 27, 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 664,400 |
Nov 26, 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 1,139,200 |
Nov 25, 2024 | 1.7900 | 1.9000 | 1.7900 | 1.8200 | 1.8200 | 1,335,200 |
Nov 22, 2024 | 1.6800 | 1.8200 | 1.6600 | 1.7900 | 1.7900 | 1,037,200 |
Nov 21, 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 924,200 |
Nov 20, 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 753,100 |
Nov 19, 2024 | 1.6600 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 982,300 |
Nov 18, 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 1,007,900 |
Nov 15, 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7200 | 1.7200 | 1,496,200 |
Nov 14, 2024 | 1.8700 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 860,600 |
Nov 13, 2024 | 1.8900 | 1.9600 | 1.8400 | 1.8600 | 1.8600 | 923,500 |
Nov 12, 2024 | 1.9800 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 1,595,800 |
Nov 11, 2024 | 1.7900 | 2.0300 | 1.7900 | 2.0300 | 2.0300 | 2,965,700 |
Nov 8, 2024 | 1.7500 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 1,585,200 |
Nov 7, 2024 | 1.7800 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 2,478,600 |
Nov 6, 2024 | 1.7000 | 1.8200 | 1.6700 | 1.8100 | 1.8100 | 2,735,400 |
Nov 5, 2024 | 1.5600 | 1.6600 | 1.5200 | 1.6600 | 1.6600 | 1,848,000 |
Nov 4, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 2,683,100 |
Nov 1, 2024 | 1.5800 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 2,053,600 |
Oct 31, 2024 | 1.8000 | 1.8300 | 1.5600 | 1.5700 | 1.5700 | 2,787,000 |
Oct 30, 2024 | 1.7000 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 2,896,800 |
Oct 29, 2024 | 1.7400 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 1,919,700 |
Oct 28, 2024 | 1.7100 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 3,167,600 |
Oct 25, 2024 | 1.6600 | 1.7400 | 1.6200 | 1.6700 | 1.6700 | 2,583,900 |
Oct 24, 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 1,509,600 |
Oct 23, 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 922,700 |
Oct 22, 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 1,563,300 |
Oct 21, 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6800 | 1.6800 | 1,517,700 |
Oct 18, 2024 | 1.6300 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 1,651,900 |
Oct 17, 2024 | 1.6300 | 1.6600 | 1.3800 | 1.6300 | 1.6300 | 7,383,500 |
Oct 16, 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 1,415,400 |
Oct 15, 2024 | 1.8700 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 1,216,200 |
Oct 14, 2024 | 1.9100 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 1,528,000 |
Oct 11, 2024 | 1.7100 | 1.8500 | 1.7100 | 1.8200 | 1.8200 | 1,296,900 |
Oct 10, 2024 | 1.8000 | 1.8500 | 1.7200 | 1.7300 | 1.7300 | 1,866,600 |
Oct 9, 2024 | 1.7300 | 1.9600 | 1.7200 | 1.8700 | 1.8700 | 3,070,400 |
Oct 8, 2024 | 1.7200 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 1,137,000 |
Oct 7, 2024 | 1.6800 | 1.8300 | 1.6800 | 1.7200 | 1.7200 | 2,907,500 |
Oct 4, 2024 | 1.7100 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 539,700 |
Oct 3, 2024 | 1.6700 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 536,000 |
Oct 2, 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 699,600 |
Oct 1, 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 889,300 |
Sep 30, 2024 | 1.7300 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 728,400 |
Sep 27, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.7500 | 1.7500 | 840,100 |
Sep 26, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 786,300 |
Sep 25, 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 1,831,200 |
Sep 24, 2024 | 1.8100 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 865,500 |
Sep 23, 2024 | 1.8100 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 859,000 |
Sep 20, 2024 | 1.8400 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 1,404,800 |
Sep 19, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 1,242,900 |
Sep 18, 2024 | 1.9700 | 1.9700 | 1.7800 | 1.7800 | 1.7800 | 1,899,500 |
Sep 17, 2024 | 2.1000 | 2.1000 | 1.9600 | 1.9700 | 1.9700 | 971,000 |
Sep 16, 2024 | 2.0700 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 486,300 |
Sep 13, 2024 | 2.0900 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 790,800 |
Sep 12, 2024 | 2.0200 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 636,300 |
Sep 11, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 545,500 |
Sep 10, 2024 | 2.0100 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 529,900 |
Sep 9, 2024 | 2.0500 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 564,200 |
Sep 6, 2024 | 2.0800 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 694,800 |
Sep 5, 2024 | 2.1100 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 595,400 |
Sep 4, 2024 | 2.1900 | 2.2100 | 2.1000 | 2.1100 | 2.1100 | 758,600 |
Sep 3, 2024 | 2.2000 | 2.2500 | 2.1200 | 2.1900 | 2.1900 | 887,400 |
Aug 30, 2024 | 2.3300 | 2.3500 | 2.2200 | 2.2600 | 2.2600 | 427,900 |
Aug 29, 2024 | 2.2800 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 592,700 |
Aug 28, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 606,700 |
Aug 27, 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 385,700 |
Aug 26, 2024 | 2.3700 | 2.3900 | 2.3100 | 2.3800 | 2.3800 | 646,700 |
Aug 23, 2024 | 2.1600 | 2.3600 | 2.1600 | 2.3300 | 2.3300 | 800,600 |
Aug 22, 2024 | 2.2600 | 2.2700 | 2.1600 | 2.1600 | 2.1600 | 557,200 |
Aug 21, 2024 | 2.2000 | 2.2800 | 2.1700 | 2.2600 | 2.2600 | 698,500 |
Aug 20, 2024 | 2.3400 | 2.3400 | 2.1700 | 2.1800 | 2.1800 | 832,500 |
Aug 19, 2024 | 2.2800 | 2.3500 | 2.2500 | 2.3300 | 2.3300 | 907,500 |
Aug 16, 2024 | 2.1900 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 1,135,800 |
Aug 15, 2024 | 2.1400 | 2.2200 | 2.0500 | 2.1900 | 2.1900 | 842,400 |
Aug 14, 2024 | 2.2100 | 2.2400 | 2.0500 | 2.0600 | 2.0600 | 887,800 |
Aug 13, 2024 | 2.0700 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 1,068,200 |
Aug 12, 2024 | 2.1100 | 2.1200 | 2.0100 | 2.0400 | 2.0400 | 1,018,100 |
Aug 9, 2024 | 2.1600 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 607,000 |
Aug 8, 2024 | 2.0900 | 2.1800 | 2.0700 | 2.1800 | 2.1800 | 560,700 |
Aug 7, 2024 | 2.2500 | 2.2500 | 2.0700 | 2.0900 | 2.0900 | 813,400 |
Aug 6, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 860,000 |
Aug 5, 2024 | 2.1500 | 2.3500 | 2.0600 | 2.2200 | 2.2200 | 1,355,400 |
Aug 2, 2024 | 2.1500 | 2.5400 | 2.0900 | 2.3500 | 2.3500 | 3,052,100 |
Aug 1, 2024 | 2.2700 | 2.2700 | 1.9900 | 2.0400 | 2.0400 | 1,665,700 |
Jul 31, 2024 | 2.3000 | 2.3800 | 2.2300 | 2.2600 | 2.2600 | 1,204,400 |
Jul 30, 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2800 | 2.2800 | 747,500 |
Jul 29, 2024 | 2.3700 | 2.4200 | 2.2900 | 2.3000 | 2.3000 | 826,300 |
Jul 26, 2024 | 2.4600 | 2.4600 | 2.3300 | 2.3800 | 2.3800 | 735,800 |
Jul 25, 2024 | 2.3100 | 2.4800 | 2.2900 | 2.3800 | 2.3800 | 1,203,400 |
Jul 24, 2024 | 2.3700 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 708,900 |
Jul 23, 2024 | 2.3100 | 2.4700 | 2.2900 | 2.3900 | 2.3900 | 1,137,200 |
Jul 22, 2024 | 2.2300 | 2.3200 | 2.1800 | 2.3200 | 2.3200 | 981,000 |
Jul 19, 2024 | 2.2400 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 846,200 |
Jul 18, 2024 | 2.3100 | 2.4100 | 2.1800 | 2.2100 | 2.2100 | 848,500 |
Jul 17, 2024 | 2.2900 | 2.4300 | 2.2200 | 2.3600 | 2.3600 | 1,354,700 |
Jul 16, 2024 | 2.2800 | 2.4000 | 2.2700 | 2.3900 | 2.3900 | 1,157,500 |
Jul 15, 2024 | 2.2000 | 2.3000 | 2.1400 | 2.2500 | 2.2500 | 1,588,200 |
Jul 12, 2024 | 2.1400 | 2.1800 | 2.0700 | 2.1500 | 2.1500 | 1,385,300 |
Jul 11, 2024 | 1.9000 | 2.1500 | 1.8600 | 2.1100 | 2.1100 | 1,888,900 |
Jul 10, 2024 | 1.9700 | 1.9700 | 1.8300 | 1.8700 | 1.8700 | 584,400 |
Jul 9, 2024 | 1.9400 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 1,132,400 |
Jul 8, 2024 | 1.7300 | 1.9600 | 1.6900 | 1.9600 | 1.9600 | 1,953,100 |
Jul 5, 2024 | 1.6900 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 683,200 |
Jul 3, 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 404,000 |
Jul 2, 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 410,100 |
Jul 1, 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 656,900 |
Jun 28, 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 1,811,800 |
Jun 27, 2024 | 1.6900 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 562,700 |
Jun 26, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 631,900 |
Jun 25, 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 377,900 |
Jun 24, 2024 | 1.7000 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 555,200 |
Jun 21, 2024 | 1.6900 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 891,900 |
Jun 20, 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 1,392,800 |
Jun 18, 2024 | 1.7900 | 1.8200 | 1.6900 | 1.6900 | 1.6900 | 735,500 |
Jun 17, 2024 | 1.7500 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 766,700 |
Jun 14, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 641,000 |
Related Tickers
CATX Perspective Therapeutics, Inc.
3.1700
-1.55%
ALUR Allurion Technologies Inc.
2.4800
-3.12%
PACB Pacific Biosciences of California, Inc.
1.2000
+1.69%
DHAI DIH Holding US, Inc.
0.2210
-1.78%
IART Integra LifeSciences Holdings Corporation
12.16
-4.18%
TIVC Tivic Health Systems, Inc.
3.7100
-2.62%
ELUT Elutia Inc.
1.7800
-5.82%
RCEL AVITA Medical, Inc.
5.54
-4.48%
ARAY Accuray Incorporated
1.2200
-2.40%
SGHT Sight Sciences, Inc.
4.1300
-1.90%