Cerus Historical Data - CERS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cerus Corp CERS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 4.50 0.00 0.00 0.00 4.50 04:00:00
more quote information »

CERS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.335.103.904.481,847,8770.173.93%
1 Month5.335.682.714.082,056,048-0.83-15.57%
3 Months4.525.782.714.512,043,616-0.02-0.44%
6 Months4.795.782.714.451,412,569-0.29-6.05%
1 Year6.086.642.714.791,140,537-1.58-25.99%
3 Years4.458.051.934.781,040,5050.051.12%
5 Years3.9558.051.935.031,019,9620.54513.78%

CERS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 4.50 -0.15 -3.23% 4.75 5.10 4.43 1,770,612
Mar 31 2020 4.65 -0.02 -0.43% 4.64 4.74 4.43 1,920,111
Mar 30 2020 4.67 0.34 7.85% 4.44 4.70 4.335 1,659,236
Mar 27 2020 4.33 0.03 0.7% 4.17 4.56 3.97 1,960,480
Mar 26 2020 4.30 0.28 6.97% 4.33 4.75 3.90 1,928,945
Mar 25 2020 4.02 0.17 4.42% 3.93 4.35 3.82 1,747,557
Mar 24 2020 3.85 0.38 10.95% 3.71 3.887 3.54 1,478,552
Mar 23 2020 3.47 0.30 9.46% 3.28 3.66 3.10 1,801,621
Mar 20 2020 3.17 0.04 1.28% 3.25 3.47 3.135 3,673,128
Mar 19 2020 3.13 0.26 9.06% 2.94 3.45 2.91 2,340,316
Mar 18 2020 2.87 -0.88 -23.36% 3.51 3.75 2.71 3,397,285
Mar 17 2020 3.745 0.14 3.74% 3.62 3.78 3.31 3,180,028
Mar 16 2020 3.61 -0.50 -12.17% 3.64 3.77 3.43 1,667,194
Mar 13 2020 4.11 0.09 2.24% 4.12 4.27 3.62 2,248,122
Mar 12 2020 4.02 -0.74 -15.55% 4.42 4.74 3.93 1,931,838
Mar 11 2020 4.76 -0.39 -7.57% 5.05 5.13 4.64 1,925,155
Mar 10 2020 5.15 0.19 3.83% 5.10 5.17 4.94 1,160,010
Mar 09 2020 4.96 -0.53 -9.65% 5.29 5.39 4.89 1,669,968
Mar 06 2020 5.49 0.21 3.98% 5.19 5.68 5.16 2,507,203
Mar 05 2020 5.28 -0.09 -1.68% 5.33 5.46 5.18 1,462,089
Mar 04 2020 5.37 0.34 6.76% 5.09 5.445 5.04 2,053,073
Mar 03 2020 5.03 -0.08 -1.47% 5.11 5.54 4.955 1,476,808
Mar 02 2020 5.105 -0.04 -0.68% 5.19 5.19 4.86 2,102,426
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.