Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.18 | 4.68% | 4.03 | 4.04 | 3.86 | 3.88 | 3.85 | 00:00:00 |
CERS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.20 | 4.21 | 3.70 | 3.93 | 818,884 | -0.17 | -4.05% |
| 1 Month | 4.34 | 4.53 | 3.70 | 4.18 | 859,121 | -0.31 | -7.14% |
| 3 Months | 5.29 | 5.39 | 3.70 | 4.46 | 893,932 | -1.26 | -23.82% |
| 6 Months | 4.56 | 6.15 | 3.70 | 4.92 | 862,714 | -0.53 | -11.62% |
| 1 Year | 5.64 | 6.88 | 3.70 | 5.32 | 851,995 | -1.61 | -28.55% |
| 3 Years | 5.10 | 8.05 | 1.93 | 4.80 | 949,779 | -1.07 | -20.98% |
| 5 Years | 4.55 | 8.05 | 1.93 | 5.13 | 1,006,343 | -0.52 | -11.43% |
CERS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2019 | 4.03 | 0.18 | 4.68% | 3.88 | 4.04 | 3.86 | 1,334,640 |
| Dec 11 2019 | 3.85 | 0.02 | 0.52% | 3.86 | 3.87 | 3.745 | 741,720 |
| Dec 10 2019 | 3.83 | -0.04 | -1.03% | 3.84 | 3.89 | 3.70 | 812,345 |
| Dec 09 2019 | 3.87 | -0.22 | -5.38% | 4.08 | 4.08 | 3.825 | 1,262,976 |
| Dec 06 2019 | 4.09 | 0.01 | 0.25% | 4.14 | 4.14 | 3.99 | 733,593 |
| Dec 05 2019 | 4.08 | -0.10 | -2.39% | 4.20 | 4.21 | 4.07 | 543,787 |
| Dec 04 2019 | 4.18 | -0.02 | -0.48% | 4.22 | 4.245 | 4.17 | 461,494 |
| Dec 03 2019 | 4.20 | 0.02 | 0.48% | 4.12 | 4.285 | 4.12 | 679,058 |
| Dec 02 2019 | 4.18 | -0.16 | -3.69% | 4.29 | 4.36 | 4.14 | 915,024 |
| Nov 29 2019 | 4.34 | 0.20 | 4.83% | 4.15 | 4.36 | 4.15 | 506,422 |
| Nov 27 2019 | 4.14 | 0.02 | 0.49% | 4.14 | 4.17 | 4.06 | 1,267,116 |
| Nov 26 2019 | 4.12 | -0.05 | -1.2% | 4.17 | 4.17 | 4.07 | 967,082 |
| Nov 25 2019 | 4.17 | -0.05 | -1.18% | 4.26 | 4.29 | 4.13 | 1,214,772 |
| Nov 22 2019 | 4.22 | -0.10 | -2.31% | 4.33 | 4.33 | 4.19 | 732,673 |
| Nov 21 2019 | 4.32 | -0.02 | -0.46% | 4.35 | 4.415 | 4.28 | 587,953 |
| Nov 20 2019 | 4.34 | 0.02 | 0.46% | 4.30 | 4.43 | 4.30 | 1,156,901 |
| Nov 19 2019 | 4.32 | -0.05 | -1.14% | 4.40 | 4.405 | 4.30 | 832,570 |
| Nov 18 2019 | 4.37 | -0.10 | -2.24% | 4.48 | 4.50 | 4.32 | 697,907 |
| Nov 15 2019 | 4.47 | 0.13 | 3.0% | 4.37 | 4.53 | 4.33 | 1,394,928 |
| Nov 14 2019 | 4.34 | 0.03 | 0.7% | 4.34 | 4.39 | 4.26 | 814,987 |
| Nov 13 2019 | 4.31 | 0.03 | 0.7% | 4.51 | 4.60 | 4.25 | 1,184,553 |
