Cerus Historical Data - CERS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cerus Corp CERS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 4.07 0.00 0.00 0.00 4.07 03:59:37
more quote information »

CERS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.294.4254.024.221,036,507-0.22-5.13%
1 Month4.254.904.024.41954,748-0.18-4.24%
3 Months4.554.903.704.28955,717-0.48-10.55%
6 Months5.556.153.704.72887,575-1.48-26.67%
1 Year5.676.883.705.20862,394-1.60-28.22%
3 Years4.388.051.934.79955,882-0.31-7.08%
5 Years5.708.051.935.08983,350-1.63-28.6%

CERS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 4.07 -0.13 -3.1% 4.24 4.28 4.02 1,112,779
Jan 16 2020 4.20 -0.11 -2.55% 4.34 4.37 4.06 1,281,406
Jan 15 2020 4.31 -0.05 -1.15% 4.36 4.42 4.25 909,757
Jan 14 2020 4.36 0.05 1.16% 4.29 4.425 4.22 842,084
Jan 13 2020 4.31 -0.37 -7.91% 4.78 4.90 4.29 1,338,246
Jan 10 2020 4.68 0.08 1.74% 4.66 4.74 4.54 973,895
Jan 09 2020 4.60 0.08 1.77% 4.52 4.69 4.45 624,106
Jan 08 2020 4.52 -0.20 -4.24% 4.70 4.78 4.50 666,181
Jan 07 2020 4.72 0.26 5.83% 4.50 4.83 4.47 1,950,137
Jan 06 2020 4.46 0.16 3.6% 4.26 4.49 4.255 777,966
Jan 03 2020 4.305 0.05 1.29% 4.15 4.36 4.15 825,816
Jan 02 2020 4.25 0.03 0.71% 4.25 4.26 4.10 773,541
Dec 31 2019 4.22 0.09 2.18% 4.09 4.23 4.07 620,866
Dec 30 2019 4.13 -0.15 -3.5% 4.30 4.31 4.12 512,622
Dec 27 2019 4.28 0.00 0.0% 4.28 4.30 4.22 699,250
Dec 26 2019 4.28 -0.02 -0.47% 4.35 4.38 4.25 806,606
Dec 24 2019 4.30 0.05 1.18% 4.25 4.34 4.22 520,071
Dec 23 2019 4.25 0.09 2.16% 4.16 4.325 4.045 1,271,285
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.