Hot Features
프리미엄
Cerus Corp (CERS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.85714285714 | 1.75 | 1.8 | 1.64 | 885949 | 1.72560515 | CS |
| 4 | -0.04 | -2.17391304348 | 1.84 | 2.235 | 1.64 | 1476679 | 1.91901394 | CS |
| 12 | 0.12 | 7.14285714286 | 1.68 | 2.235 | 1.5 | 1341600 | 1.77768151 | CS |
| 26 | -0.41 | -18.5520361991 | 2.21 | 2.39 | 1.375 | 1354102 | 1.79226496 | CS |
| 52 | -0.44 | -19.6428571429 | 2.24 | 2.585 | 1.375 | 1302013 | 1.88857738 | CS |
| 156 | -3.385 | -65.2844744455 | 5.185 | 6 | 1.205 | 1405437 | 2.98431685 | CS |
| 260 | -3.03 | -62.7329192547 | 4.83 | 9 | 1.205 | 1543819 | 4.43115866 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 1.8 | 0.08 | 4.65 | 1.75 | 1.8 | 1.73 | 781532 |
| 1739403300 | 1.72 | 0.04 | 2.38 | 1.65 | 1.73 | 1.6399999 | 1036963 |
| 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 | 1019916 |
| 1738884900 | 1.74 | -0.14 | -7.45 | 1.88 | 1.92 | 1.73 | 1127070 |
| 1738798500 | 1.88 | 0.02 | 1.08 | 1.87 | 1.94 | 1.86 | 1242289 |
| 1738712100 | 1.86 | 0.06 | 3.33 | 1.81 | 1.87 | 1.78 | 968676 |
| 1738625700 | 1.8 | -0.07 | -3.74 | 1.8 | 1.89 | 1.78 | 1533177 |
| 1738366500 | 1.87 | -0.11 | -5.56 | 1.97 | 1.98 | 1.845 | 1314646 |
| 1738280100 | 1.98 | 0.04 | 2.06 | 1.96 | 2.065 | 1.96 | 1199280 |
| 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 | 1.81 | 1.87 | 1.8 | 963019 |
| 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 | 1.58 | 1.625 | 1.51 | 2186324 |
| 1736379300 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.66 | 1.6 | 950876 |
| 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 |
