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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 7.28 0.00 0.00 0.00 7.28 06:34:58
more quote information »

CERS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.118.156.817.281,938,4240.172.39%
1 Month7.078.156.386.891,754,7180.212.97%
3 Months5.138.155.056.481,947,5522.1541.91%
6 Months4.958.152.715.601,969,5162.3347.07%
1 Year5.018.152.715.251,486,0552.2745.31%
3 Years2.488.152.265.281,127,0384.80193.55%
5 Years5.158.151.935.181,094,9972.1341.36%

CERS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 7.28 -0.19 -2.54% 7.50 7.55 7.14 1,752,930
Aug 04 2020 7.47 0.06 0.81% 7.43 7.60 7.21 1,459,180
Aug 03 2020 7.41 0.28 3.93% 7.13 7.44 7.00 1,618,087
Jul 31 2020 7.13 -0.06 -0.83% 7.04 7.3299 6.96 1,306,457
Jul 30 2020 7.19 0.17 2.42% 7.11 8.15 6.81 3,555,464
Jul 29 2020 7.02 0.25 3.69% 6.80 7.28 6.77 1,608,677
Jul 28 2020 6.77 -0.03 -0.44% 6.77 6.94 6.71 1,233,285
Jul 27 2020 6.80 0.26 3.98% 6.60 6.84 6.48 1,687,534
Jul 24 2020 6.54 -0.07 -1.06% 6.52 6.86 6.38 1,484,157
Jul 23 2020 6.61 -0.07 -1.05% 6.64 6.895 6.5501 1,434,913
Jul 22 2020 6.68 -0.09 -1.33% 6.75 6.82 6.62 1,089,837
Jul 21 2020 6.77 -0.11 -1.6% 6.95 7.19 6.70 1,201,231
Jul 20 2020 6.88 0.11 1.62% 6.70 7.05 6.50 1,283,635
Jul 17 2020 6.77 0.21 3.2% 6.57 6.96 6.45 1,756,670
Jul 16 2020 6.56 -0.25 -3.67% 6.71 6.765 6.485 1,529,501
Jul 15 2020 6.81 0.13 1.95% 6.78 6.94 6.715 2,024,302
Jul 14 2020 6.68 -0.04 -0.6% 6.71 6.84 6.41 2,024,690
Jul 13 2020 6.72 -0.11 -1.61% 6.97 7.31 6.70 2,971,944
Jul 10 2020 6.83 -0.17 -2.43% 6.95 7.05 6.82 1,357,222
Jul 09 2020 7.00 -0.07 -0.99% 7.07 7.24 6.82 1,497,417
Jul 08 2020 7.07 -0.05 -0.7% 7.13 7.35 6.83 1,547,299
Jul 07 2020 7.12 0.26 3.79% 7.21 7.93 6.85 4,454,368
Jul 06 2020 6.86 0.10 1.48% 6.87 7.0301 6.80 1,447,098
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.