NasdaqGM - Delayed Quote • USD
Cerus Corporation (CERS)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:05 AM 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 1.6900 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 824,400 |
| Apr 19, 2024 | 1.6400 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 979,300 |
| Apr 18, 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 764,300 |
| Apr 17, 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 752,300 |
| Apr 16, 2024 | 1.7200 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 805,900 |
| Apr 15, 2024 | 1.7400 | 1.8100 | 1.6900 | 1.7300 | 1.7300 | 1,270,700 |
| Apr 12, 2024 | 1.7500 | 1.9600 | 1.7300 | 1.7500 | 1.7500 | 2,030,500 |
| Apr 11, 2024 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 626,900 |
| Apr 10, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 997,700 |
| Apr 9, 2024 | 1.9100 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 341,300 |
| Apr 8, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 373,200 |
| Apr 5, 2024 | 1.8600 | 1.9500 | 1.8000 | 1.8700 | 1.8700 | 1,055,300 |
| Apr 4, 2024 | 1.9100 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 1,264,300 |
| Apr 3, 2024 | 1.7400 | 1.8900 | 1.7200 | 1.8800 | 1.8800 | 903,200 |
| Apr 2, 2024 | 1.7100 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 1,554,000 |
| Apr 1, 2024 | 1.8900 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 1,142,400 |
| Mar 28, 2024 | 1.8100 | 1.9100 | 1.7900 | 1.8900 | 1.8900 | 1,230,300 |
| Mar 27, 2024 | 1.7400 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 1,235,600 |
| Mar 26, 2024 | 1.8900 | 1.9300 | 1.7200 | 1.7400 | 1.7400 | 1,666,300 |
| Mar 25, 2024 | 1.8700 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 1,644,100 |
| Mar 22, 2024 | 1.9500 | 1.9600 | 1.8500 | 1.8600 | 1.8600 | 1,234,700 |
| Mar 21, 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 1,648,100 |
| Mar 20, 2024 | 2.0000 | 2.0200 | 1.9100 | 1.9700 | 1.9700 | 3,858,000 |
| Mar 19, 2024 | 2.1000 | 2.2200 | 1.7600 | 2.0400 | 2.0400 | 19,777,500 |
| Mar 18, 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 1,512,100 |
| Mar 15, 2024 | 1.9900 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 2,099,900 |
| Mar 14, 2024 | 2.0300 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 2,545,300 |
| Mar 13, 2024 | 2.1100 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,502,700 |
| Mar 12, 2024 | 2.1600 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 1,304,400 |
| Mar 11, 2024 | 2.2200 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 1,501,500 |
| Mar 8, 2024 | 2.4100 | 2.4700 | 2.2100 | 2.2600 | 2.2600 | 1,802,500 |
| Mar 7, 2024 | 2.5000 | 2.5900 | 2.3600 | 2.3800 | 2.3800 | 1,726,800 |
| Mar 6, 2024 | 2.1400 | 2.5800 | 2.1300 | 2.4200 | 2.4200 | 3,583,900 |
| Mar 5, 2024 | 2.1000 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 1,672,600 |
| Mar 4, 2024 | 2.1500 | 2.1700 | 2.0100 | 2.1200 | 2.1200 | 1,606,700 |
| Mar 1, 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 1,143,900 |
| Feb 29, 2024 | 2.2700 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 1,085,300 |
| Feb 28, 2024 | 2.2600 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 647,800 |
| Feb 27, 2024 | 2.2600 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 553,400 |
| Feb 26, 2024 | 2.1800 | 2.2700 | 2.1100 | 2.2100 | 2.2100 | 589,300 |
| Feb 23, 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2100 | 2.2100 | 809,700 |
| Feb 22, 2024 | 2.2400 | 2.3200 | 2.1700 | 2.2200 | 2.2200 | 826,700 |
| Feb 21, 2024 | 2.2700 | 2.3000 | 2.2100 | 2.2400 | 2.2400 | 746,400 |
| Feb 20, 2024 | 2.2900 | 2.3700 | 2.2200 | 2.3100 | 2.3100 | 1,086,500 |
| Feb 16, 2024 | 2.3600 | 2.4300 | 2.2900 | 2.3600 | 2.3600 | 1,464,200 |
| Feb 15, 2024 | 2.3700 | 2.4300 | 2.3200 | 2.3900 | 2.3900 | 1,108,300 |
| Feb 14, 2024 | 2.2400 | 2.3600 | 2.2300 | 2.3300 | 2.3300 | 1,019,700 |
| Feb 13, 2024 | 2.2600 | 2.3100 | 2.1000 | 2.1700 | 2.1700 | 1,873,200 |
| Feb 12, 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 1,378,700 |
| Feb 9, 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 1,132,000 |
| Feb 8, 2024 | 2.2000 | 2.3400 | 2.1800 | 2.3000 | 2.3000 | 880,600 |
| Feb 7, 2024 | 2.2200 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 1,711,900 |
| Feb 6, 2024 | 1.8800 | 2.2400 | 1.8800 | 2.2300 | 2.2300 | 2,532,700 |
| Feb 5, 2024 | 1.8900 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 1,010,100 |
| Feb 2, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 940,500 |
| Feb 1, 2024 | 1.8700 | 1.9800 | 1.8400 | 1.9700 | 1.9700 | 987,500 |
| Jan 31, 2024 | 1.9000 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 1,592,900 |
| Jan 30, 2024 | 2.0900 | 2.1100 | 1.8900 | 1.9100 | 1.9100 | 1,568,600 |
| Jan 29, 2024 | 1.9200 | 2.0800 | 1.9000 | 2.0700 | 2.0700 | 1,609,900 |
| Jan 26, 2024 | 1.8700 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 1,162,500 |
| Jan 25, 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 1,261,800 |
| Jan 24, 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 1,617,200 |
| Jan 23, 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 1,119,400 |
| Jan 22, 2024 | 1.8100 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 1,066,300 |
| Jan 19, 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7600 | 1.7600 | 992,900 |
| Jan 18, 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 1,030,700 |
| Jan 17, 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 1,460,100 |
| Jan 16, 2024 | 1.6500 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 1,139,300 |
| Jan 12, 2024 | 1.8400 | 1.9000 | 1.6900 | 1.7000 | 1.7000 | 830,900 |
| Jan 11, 2024 | 2.0000 | 2.0300 | 1.7600 | 1.8200 | 1.8200 | 1,876,700 |
| Jan 10, 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 899,400 |
| Jan 9, 2024 | 2.0200 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 949,400 |
| Jan 8, 2024 | 1.9900 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 865,600 |
| Jan 5, 2024 | 2.0000 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 797,600 |
| Jan 4, 2024 | 2.0500 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 858,700 |
| Jan 3, 2024 | 2.0900 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,346,500 |
| Jan 2, 2024 | 2.1300 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 1,415,000 |
| Dec 29, 2023 | 2.2500 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 1,431,900 |
| Dec 28, 2023 | 2.2700 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 1,275,600 |
| Dec 27, 2023 | 2.3000 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 1,238,000 |
| Dec 26, 2023 | 2.2800 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 1,194,600 |
| Dec 22, 2023 | 2.2400 | 2.3100 | 2.1800 | 2.2500 | 2.2500 | 870,500 |
| Dec 21, 2023 | 2.1600 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 804,800 |
| Dec 20, 2023 | 2.3500 | 2.4000 | 2.0900 | 2.1100 | 2.1100 | 2,038,400 |
| Dec 19, 2023 | 2.1100 | 2.3700 | 2.0800 | 2.3500 | 2.3500 | 1,846,300 |
| Dec 18, 2023 | 2.1300 | 2.1800 | 2.0600 | 2.0900 | 2.0900 | 1,274,800 |
| Dec 15, 2023 | 2.0900 | 2.2000 | 2.0300 | 2.1400 | 2.1400 | 4,689,200 |
| Dec 14, 2023 | 1.8400 | 2.1300 | 1.8400 | 2.0600 | 2.0600 | 4,591,900 |
| Dec 13, 2023 | 1.6600 | 1.8100 | 1.6000 | 1.8100 | 1.8100 | 1,878,500 |
| Dec 12, 2023 | 1.6900 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 870,100 |
| Dec 11, 2023 | 1.7200 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 978,200 |
| Dec 8, 2023 | 1.6400 | 1.7100 | 1.5900 | 1.7100 | 1.7100 | 1,194,000 |
| Dec 7, 2023 | 1.6100 | 1.6800 | 1.5800 | 1.6500 | 1.6500 | 997,900 |
| Dec 6, 2023 | 1.6600 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 1,145,500 |
| Dec 5, 2023 | 1.6700 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 1,185,300 |
| Dec 4, 2023 | 1.6700 | 1.7300 | 1.6000 | 1.6700 | 1.6700 | 1,497,100 |
| Dec 1, 2023 | 1.6500 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 2,629,000 |
| Nov 30, 2023 | 1.8900 | 1.8900 | 1.6000 | 1.6100 | 1.6100 | 5,987,700 |
| Nov 29, 2023 | 1.7000 | 1.8600 | 1.6900 | 1.7800 | 1.7800 | 1,799,200 |
| Nov 28, 2023 | 1.5800 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 1,095,400 |
| Nov 27, 2023 | 1.6600 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 1,271,900 |
| Nov 24, 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 469,500 |
| Nov 22, 2023 | 1.7000 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 1,179,500 |
| Nov 21, 2023 | 1.7700 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 795,500 |
| Nov 20, 2023 | 1.7300 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 1,016,100 |
| Nov 17, 2023 | 1.7400 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 1,084,400 |
| Nov 16, 2023 | 1.7200 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 780,000 |
| Nov 15, 2023 | 1.7400 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 1,483,700 |
| Nov 14, 2023 | 1.6800 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 2,698,500 |
| Nov 13, 2023 | 1.5900 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 840,700 |
| Nov 10, 2023 | 1.5300 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 912,100 |
| Nov 9, 2023 | 1.6800 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 806,600 |
| Nov 8, 2023 | 1.7200 | 1.7400 | 1.6200 | 1.6700 | 1.6700 | 819,700 |
| Nov 7, 2023 | 1.6900 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 997,800 |
| Nov 6, 2023 | 1.7400 | 1.7600 | 1.6100 | 1.7000 | 1.7000 | 908,800 |
| Nov 3, 2023 | 1.6300 | 1.8500 | 1.6100 | 1.7300 | 1.7300 | 2,547,400 |
| Nov 2, 2023 | 1.3900 | 1.6000 | 1.3900 | 1.5900 | 1.5900 | 1,655,100 |
| Nov 1, 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 1,160,200 |
| Oct 31, 2023 | 1.3300 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 888,600 |
| Oct 30, 2023 | 1.3100 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 788,700 |
| Oct 27, 2023 | 1.2900 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 751,000 |
| Oct 26, 2023 | 1.2800 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 563,900 |
| Oct 25, 2023 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 1,292,800 |
| Oct 24, 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 1,530,500 |
| Oct 23, 2023 | 1.2400 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 1,009,800 |
| Oct 20, 2023 | 1.2600 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 711,000 |
| Oct 19, 2023 | 1.3100 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 1,100,400 |
| Oct 18, 2023 | 1.3000 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 420,100 |
| Oct 17, 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 888,700 |
| Oct 16, 2023 | 1.2800 | 1.3900 | 1.2700 | 1.3600 | 1.3600 | 719,000 |
| Oct 13, 2023 | 1.2600 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 962,400 |
| Oct 12, 2023 | 1.3300 | 1.3300 | 1.2200 | 1.2600 | 1.2600 | 1,549,000 |
| Oct 11, 2023 | 1.4200 | 1.4500 | 1.2800 | 1.3000 | 1.3000 | 946,300 |
| Oct 10, 2023 | 1.3200 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 861,300 |
| Oct 9, 2023 | 1.3100 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 1,201,600 |
| Oct 6, 2023 | 1.3900 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 1,024,600 |
| Oct 5, 2023 | 1.5400 | 1.5400 | 1.4000 | 1.4100 | 1.4100 | 1,109,100 |
| Oct 4, 2023 | 1.4900 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 919,300 |
| Oct 3, 2023 | 1.5400 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 794,300 |
| Oct 2, 2023 | 1.5900 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 1,086,900 |
| Sep 29, 2023 | 1.5900 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 1,111,000 |
| Sep 28, 2023 | 1.5100 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 1,617,500 |
| Sep 27, 2023 | 1.5200 | 1.6100 | 1.5000 | 1.5300 | 1.5300 | 1,422,300 |
| Sep 26, 2023 | 1.5000 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 914,000 |
| Sep 25, 2023 | 1.5000 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 947,500 |
| Sep 22, 2023 | 1.5200 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 666,600 |
| Sep 21, 2023 | 1.5000 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 941,900 |
| Sep 20, 2023 | 1.5600 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 1,150,000 |
| Sep 19, 2023 | 1.6300 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 1,848,900 |
| Sep 18, 2023 | 1.6600 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 1,004,500 |
| Sep 15, 2023 | 1.7000 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 2,476,900 |
| Sep 14, 2023 | 1.6800 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 1,047,800 |
| Sep 13, 2023 | 1.7100 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 961,000 |
| Sep 12, 2023 | 1.6900 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 915,000 |
| Sep 11, 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 944,900 |
| Sep 8, 2023 | 1.6300 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 1,195,400 |
| Sep 7, 2023 | 1.7100 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 1,349,200 |
| Sep 6, 2023 | 1.7600 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 1,207,800 |
| Sep 5, 2023 | 1.8700 | 1.9000 | 1.7400 | 1.7500 | 1.7500 | 1,234,700 |
| Sep 1, 2023 | 1.9200 | 1.9600 | 1.8700 | 1.9200 | 1.9200 | 851,500 |
| Aug 31, 2023 | 1.9100 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 778,600 |
| Aug 30, 2023 | 1.9300 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 509,300 |
| Aug 29, 2023 | 1.8200 | 1.9600 | 1.7900 | 1.9200 | 1.9200 | 1,166,600 |
| Aug 28, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 736,900 |
| Aug 25, 2023 | 1.6900 | 1.7900 | 1.6900 | 1.7900 | 1.7900 | 633,200 |
| Aug 24, 2023 | 1.7700 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 1,430,800 |
| Aug 23, 2023 | 1.7400 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 753,100 |
| Aug 22, 2023 | 1.7700 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 1,100,500 |
| Aug 21, 2023 | 1.7700 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 956,700 |
| Aug 18, 2023 | 1.7200 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 1,260,700 |
| Aug 17, 2023 | 1.8200 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 1,001,000 |
| Aug 16, 2023 | 1.8600 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 851,500 |
| Aug 15, 2023 | 1.9100 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 886,200 |
| Aug 14, 2023 | 1.9300 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 1,107,400 |
| Aug 11, 2023 | 1.9000 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 992,700 |
| Aug 10, 2023 | 2.0000 | 2.0300 | 1.9000 | 1.9100 | 1.9100 | 1,207,100 |
| Aug 9, 2023 | 2.0800 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 1,626,000 |
| Aug 8, 2023 | 2.1700 | 2.1900 | 2.0400 | 2.0500 | 2.0500 | 1,222,400 |
| Aug 7, 2023 | 2.4000 | 2.4400 | 2.1800 | 2.1900 | 2.1900 | 1,272,800 |
| Aug 4, 2023 | 2.4600 | 2.4800 | 2.2400 | 2.4300 | 2.4300 | 1,586,300 |
| Aug 3, 2023 | 2.7300 | 2.8500 | 2.4000 | 2.4400 | 2.4400 | 2,822,500 |
| Aug 2, 2023 | 2.9100 | 3.0100 | 2.8600 | 2.9800 | 2.9800 | 1,171,500 |
| Aug 1, 2023 | 3.0600 | 3.0600 | 2.9000 | 2.9700 | 2.9700 | 1,234,200 |
| Jul 31, 2023 | 2.9800 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 1,090,500 |
| Jul 28, 2023 | 2.8300 | 2.9600 | 2.8300 | 2.9500 | 2.9500 | 915,800 |
| Jul 27, 2023 | 2.9800 | 2.9900 | 2.7900 | 2.8100 | 2.8100 | 993,300 |
| Jul 26, 2023 | 2.8400 | 2.9500 | 2.8400 | 2.9100 | 2.9100 | 815,800 |
| Jul 25, 2023 | 2.8300 | 2.8700 | 2.8100 | 2.8600 | 2.8600 | 473,600 |
| Jul 24, 2023 | 2.8800 | 2.9300 | 2.7700 | 2.8600 | 2.8600 | 675,000 |
| Jul 21, 2023 | 2.8400 | 2.9500 | 2.7700 | 2.8800 | 2.8800 | 773,000 |
| Jul 20, 2023 | 2.8800 | 2.9000 | 2.7300 | 2.8000 | 2.8000 | 1,235,200 |
| Jul 19, 2023 | 2.7900 | 2.9500 | 2.7800 | 2.9200 | 2.9200 | 1,277,400 |
| Jul 18, 2023 | 2.5400 | 2.8200 | 2.5400 | 2.7700 | 2.7700 | 1,514,900 |
| Jul 17, 2023 | 2.4800 | 2.5400 | 2.3900 | 2.5400 | 2.5400 | 820,200 |
| Jul 14, 2023 | 2.6000 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 811,300 |
| Jul 13, 2023 | 2.5500 | 2.5800 | 2.4800 | 2.5300 | 2.5300 | 1,132,400 |
| Jul 12, 2023 | 2.4700 | 2.5900 | 2.4700 | 2.4900 | 2.4900 | 1,522,700 |
| Jul 11, 2023 | 2.2200 | 2.4400 | 2.1800 | 2.4300 | 2.4300 | 1,884,200 |
| Jul 10, 2023 | 2.0500 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 1,083,200 |
| Jul 7, 2023 | 2.0800 | 2.1100 | 2.0300 | 2.0700 | 2.0700 | 1,633,300 |
| Jul 6, 2023 | 2.2300 | 2.2500 | 2.0400 | 2.0600 | 2.0600 | 2,338,600 |
| Jul 5, 2023 | 2.4400 | 2.4700 | 2.2600 | 2.2600 | 2.2600 | 1,831,500 |
| Jul 3, 2023 | 2.4600 | 2.4600 | 2.4100 | 2.4500 | 2.4500 | 454,500 |
| Jun 30, 2023 | 2.4600 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 712,100 |
| Jun 29, 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 611,700 |
| Jun 28, 2023 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 610,200 |
| Jun 27, 2023 | 2.3500 | 2.4200 | 2.3300 | 2.4000 | 2.4000 | 961,500 |
| Jun 26, 2023 | 2.3600 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 797,700 |
| Jun 23, 2023 | 2.4700 | 2.4800 | 2.3700 | 2.4000 | 2.4000 | 2,766,500 |
| Jun 22, 2023 | 2.5000 | 2.5800 | 2.4700 | 2.5300 | 2.5300 | 679,900 |
| Jun 21, 2023 | 2.4400 | 2.5800 | 2.4300 | 2.5600 | 2.5600 | 1,154,600 |
| Jun 20, 2023 | 2.5600 | 2.5600 | 2.4100 | 2.4600 | 2.4600 | 2,173,300 |
| Jun 16, 2023 | 2.7000 | 2.7000 | 2.5400 | 2.5700 | 2.5700 | 1,705,500 |
| Jun 15, 2023 | 2.6000 | 2.6800 | 2.5700 | 2.6700 | 2.6700 | 1,121,900 |
| Jun 14, 2023 | 2.6400 | 2.6700 | 2.5500 | 2.6100 | 2.6100 | 1,377,900 |
| Jun 13, 2023 | 2.5400 | 2.6700 | 2.5200 | 2.6100 | 2.6100 | 1,697,200 |
| Jun 12, 2023 | 2.5500 | 2.6500 | 2.4700 | 2.5400 | 2.5400 | 1,517,100 |
| Jun 9, 2023 | 2.5400 | 2.6200 | 2.5000 | 2.5200 | 2.5200 | 1,238,000 |
| Jun 8, 2023 | 2.5600 | 2.5700 | 2.4800 | 2.5300 | 2.5300 | 1,169,400 |
| Jun 7, 2023 | 2.4900 | 2.5800 | 2.4400 | 2.5400 | 2.5400 | 1,658,100 |
| Jun 6, 2023 | 2.2700 | 2.4400 | 2.2200 | 2.4300 | 2.4300 | 1,224,000 |
| Jun 5, 2023 | 2.2600 | 2.2800 | 2.1900 | 2.2600 | 2.2600 | 1,073,600 |
| Jun 2, 2023 | 2.1900 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 1,351,100 |
| Jun 1, 2023 | 2.1600 | 2.1800 | 2.0700 | 2.1400 | 2.1400 | 1,240,900 |
| May 31, 2023 | 2.0500 | 2.1700 | 2.0200 | 2.1400 | 2.1400 | 1,954,100 |
| May 30, 2023 | 1.9600 | 2.0600 | 1.9500 | 2.0400 | 2.0400 | 2,262,900 |
| May 26, 2023 | 1.9300 | 1.9900 | 1.8600 | 1.9300 | 1.9300 | 1,148,500 |
| May 25, 2023 | 2.0600 | 2.0900 | 1.9400 | 1.9600 | 1.9600 | 1,307,800 |
| May 24, 2023 | 1.9400 | 2.0400 | 1.9100 | 2.0300 | 2.0300 | 1,242,700 |
| May 23, 2023 | 1.9600 | 2.1400 | 1.9100 | 1.9400 | 1.9400 | 1,635,300 |
| May 22, 2023 | 1.8600 | 2.0000 | 1.8200 | 1.9800 | 1.9800 | 2,685,600 |
| May 19, 2023 | 1.8100 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 1,159,100 |
| May 18, 2023 | 2.0000 | 2.0000 | 1.7600 | 1.7900 | 1.7900 | 1,675,900 |
| May 17, 2023 | 1.9000 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 1,560,700 |
| May 16, 2023 | 1.8900 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 1,188,500 |
| May 15, 2023 | 1.9000 | 1.9200 | 1.8400 | 1.8600 | 1.8600 | 1,945,400 |
| May 12, 2023 | 1.9300 | 1.9900 | 1.8100 | 1.8800 | 1.8800 | 1,839,100 |
| May 11, 2023 | 2.2700 | 2.2700 | 1.9300 | 1.9500 | 1.9500 | 1,516,400 |
| May 10, 2023 | 2.2300 | 2.2600 | 2.1000 | 2.1700 | 2.1700 | 1,153,100 |
| May 9, 2023 | 2.1700 | 2.2100 | 2.1300 | 2.1600 | 2.1600 | 990,100 |
| May 8, 2023 | 2.3000 | 2.3800 | 2.1900 | 2.2100 | 2.2100 | 1,270,600 |
| May 5, 2023 | 2.2200 | 2.2900 | 2.1400 | 2.2800 | 2.2800 | 1,337,100 |
| May 4, 2023 | 2.2500 | 2.3300 | 2.2500 | 2.3100 | 2.3100 | 1,091,400 |
| May 3, 2023 | 2.1900 | 2.3700 | 2.1900 | 2.3000 | 2.3000 | 1,187,800 |
| May 2, 2023 | 2.3700 | 2.3700 | 2.1500 | 2.1600 | 2.1600 | 1,272,100 |
| May 1, 2023 | 2.3100 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 805,600 |
| Apr 28, 2023 | 2.2900 | 2.3600 | 2.2500 | 2.3100 | 2.3100 | 951,700 |
| Apr 27, 2023 | 2.3500 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 638,900 |
| Apr 26, 2023 | 2.4200 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 933,500 |
| Apr 25, 2023 | 2.4200 | 2.4900 | 2.4200 | 2.4300 | 2.4300 | 734,300 |
| Apr 24, 2023 | 2.4900 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 1,008,600 |
Related Tickers
RCEL AVITA Medical, Inc.
8.55
-1.04%
DCTH Delcath Systems, Inc.
5.51
+13.14%
CTSO Cytosorbents Corporation
0.8100
+1.00%
FNA Paragon 28, Inc.
9.79
-0.10%
SGHT Sight Sciences, Inc.
5.37
+4.68%
CVRX CVRx, Inc.
14.69
-1.41%
AXGN AxoGen, Inc.
6.86
+5.54%
ARAY Accuray Incorporated
2.1700
+1.40%
BFLY Butterfly Network, Inc.
0.7209
-5.72%
CLPT ClearPoint Neuro, Inc.
5.51
+3.38%