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
0.00 0.0% 6.33 17:16:03
Close Price Low Price High Price Open Price Previous Close
6.33 6.24 6.42 6.40 6.33
more quote information »

CERS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.066.5156.056.34917,6100.274.46%
1 Month7.069.005.596.311,574,948-0.73-10.34%
3 Months6.989.005.596.721,628,514-0.65-9.31%
6 Months3.519.002.715.951,822,6912.8280.34%
1 Year5.299.002.715.391,568,5881.0419.66%
3 Years2.629.002.435.421,150,5593.71141.6%
5 Years5.859.001.935.221,110,6140.488.21%

CERS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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 6.95 770,567
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
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.