CERS

Cerus Historical Data

CERS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 6.08 0.18 3.05% 5.88 6.09 5.8601 1,103,465
Sep 24 2020 5.90 0.01 0.17% 5.82 6.0435 5.76 1,404,673
Sep 23 2020 5.89 -0.35 -5.61% 6.21 6.271 5.88 1,483,831
Sep 22 2020 6.24 0.05 0.81% 6.24 6.27 6.04 817,527
Sep 21 2020 6.19 -0.14 -2.21% 6.24 6.25 6.085 1,146,418
Sep 18 2020 6.33 0.00 0.0% 6.40 6.42 6.24 1,743,794
Sep 17 2020 6.33 -0.08 -1.25% 6.32 6.38 6.18 596,513
Sep 16 2020 6.41 0.00 0.0% 6.44 6.515 6.33 953,045
Sep 15 2020 6.41 0.08 1.26% 6.39 6.49 6.20 917,183
Sep 14 2020 6.33 0.16 2.59% 6.20 6.37 6.06 957,751
Sep 11 2020 6.17 0.12 1.98% 6.06 6.28 6.05 1,163,984
Sep 10 2020 6.05 -0.03 -0.49% 6.09 6.285 6.03 1,190,141
Sep 09 2020 6.08 0.30 5.19% 5.85 6.14 5.8001 1,289,470
Sep 08 2020 5.78 -0.03 -0.52% 5.72 5.85 5.66 1,598,870
Sep 07 2020 5.81 0.00 +0.00% 6.10 6.12 5.59 0
Sep 04 2020 5.81 -0.29 -4.75% 6.10 6.12 5.59 1,824,550
Sep 03 2020 6.10 -0.15 -2.4% 6.17 6.195 5.91 2,403,303
Sep 02 2020 6.25 -0.04 -0.64% 6.30 6.35 6.15 1,291,820
Sep 01 2020 6.29 -0.08 -1.26% 6.33 6.43 6.19 1,907,735
Aug 31 2020 6.37 0.11 1.76% 6.27 6.575 6.189 1,472,019
Aug 28 2020 6.26 0.15 2.37% 6.11 6.26 6.05 994,190
Aug 27 2020 6.115 -0.28 -4.3% 6.41 6.48 6.00 1,387,032
Aug 26 2020 6.39 0.07 1.19% 6.32 6.40 6.18 2,172,225
Aug 25 2020 6.315 -0.52 -7.54% 6.88 8.05 6.26 3,657,278
Aug 24 2020 6.83 -0.24 -3.39% 7.94 9.00 6.80 3,817,025
Aug 21 2020 7.07 0.00 0.0% 7.06 7.09 6.945 987,650
Aug 20 2020 7.07 0.00 0.0% 7.03 7.13 6.95 665,823
Aug 19 2020 7.07 -0.13 -1.81% 6.83 7.2501 6.16 1,948,184
Aug 18 2020 7.20 0.13 1.84% 7.00 7.21 7.00 1,113,038
Aug 17 2020 7.07 0.08 1.14% 6.98 7.08 6.82 1,089,646
Aug 14 2020 6.99 -0.06 -0.85% 7.04 7.07 6.93 699,863
Aug 13 2020 7.05 0.10 1.44% 6.90 7.12 6.90 940,684
Aug 12 2020 6.95 0.10 1.46% 6.81 7.043 6.7755 906,656
Aug 11 2020 6.85 -0.20 -2.84% 7.02 7.11 6.83 1,166,350
Aug 10 2020 7.05 -0.01 -0.14% 7.01 7.17 6.85 2,117,016
Aug 07 2020 7.06 -0.04 -0.56% 7.21 7.6329 6.9301 1,164,827
Aug 06 2020 7.10 -0.18 -2.47% 7.25 7.35 6.91 1,542,024
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
Jul 03 2020 6.76 0.00 +0.00% 6.83 6.90 6.63 0
Jul 02 2020 6.76 0.00 0.0% 6.83 6.90 6.63 1,260,240
Jul 01 2020 6.76 0.16 2.42% 6.58 6.84 6.5301 1,132,650
Jun 30 2020 6.60 0.09 1.3% 6.48 6.6256 6.34 1,564,783
Jun 29 2020 6.515 -0.36 -5.17% 6.90 6.99 6.37 1,798,319


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.