CERS

Cerus Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cerus Corp CERS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.56 9.3% 6.58 17:00:00
Open Price Low Price High Price Close Price Previous Close
6.12 6.12 6.61 6.58 6.02
more quote information »

CERS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.156.58575.816.071,479,4680.436.99%
1 Month5.656.58575.155.891,554,2470.9316.46%
3 Months6.107.0055.156.111,378,6680.487.87%
6 Months6.079.005.156.421,651,2470.518.4%
1 Year4.149.002.715.601,675,0292.4458.94%
3 Years3.829.002.715.581,188,1442.7672.25%
5 Years5.649.001.935.271,136,9180.9416.67%

CERS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 6.58 0.56 9.3% 6.12 6.5857 6.12 1,302,934
Nov 25 2020 6.02 0.15 2.56% 5.87 6.11 5.81 1,523,589
Nov 24 2020 5.87 -0.39 -6.16% 6.27 6.305 5.85 1,745,196
Nov 23 2020 6.255 0.04 0.56% 6.29 6.41 6.20 1,405,890
Nov 20 2020 6.22 -0.01 -0.16% 6.15 6.36 6.10 1,243,195
Nov 19 2020 6.23 -0.09 -1.42% 6.30 6.30 6.06 1,486,825
Nov 18 2020 6.32 -0.07 -1.1% 6.42 6.52 6.20 1,861,692
Nov 17 2020 6.39 0.34 5.62% 5.98 6.40 5.9703 2,381,224
Nov 16 2020 6.05 -0.03 -0.49% 6.15 6.20 5.965 1,087,651
Nov 13 2020 6.08 0.03 0.5% 6.08 6.14 5.97 1,706,052
Nov 12 2020 6.05 0.16 2.72% 5.89 6.07 5.82 1,196,949
Nov 11 2020 5.89 0.22 3.88% 5.72 5.96 5.62 1,204,656
Nov 10 2020 5.67 0.07 1.25% 5.61 5.85 5.40 1,818,875
Nov 09 2020 5.60 0.08 1.45% 5.81 6.06 5.60 1,801,261
Nov 06 2020 5.52 -0.25 -4.33% 5.77 5.83 5.51 1,270,982
Nov 05 2020 5.77 0.12 2.12% 5.72 5.92 5.66 1,828,664
Nov 04 2020 5.65 0.12 2.17% 5.61 5.815 5.61 1,625,895
Nov 03 2020 5.53 0.18 3.36% 5.42 5.60 5.37 1,329,453
Nov 02 2020 5.35 0.10 1.9% 5.30 5.455 5.28 1,107,832
Oct 30 2020 5.25 -0.31 -5.49% 5.65 5.80 5.15 1,904,812
Oct 29 2020 5.555 0.00 0.09% 5.51 5.57 5.365 1,997,625
Oct 28 2020 5.55 -0.41 -6.88% 5.85 5.895 5.55 1,439,667
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.