Cerus Historical Data - CERS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Close Price Last Traded
-0.055 -1.09% 4.975 4.89 5.128 5.10 5.03 12:43:14
more quote information »

CERS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.985.4454.7255.152,134,210-0.005-0.1%
1 Month4.495.4453.804.722,267,5770.48510.8%
3 Months4.125.783.704.521,456,5950.85520.75%
6 Months5.365.783.704.581,128,060-0.385-7.18%
1 Year6.626.883.705.031,000,973-1.65-24.85%
3 Years4.238.051.934.79995,5460.74517.61%
5 Years5.358.051.935.051,002,674-0.375-7.01%

CERS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 5.03 -0.13 -2.52% 5.09 5.38 4.8501 2,668,362
Feb 21 2020 5.16 -0.25 -4.62% 5.27 5.40 5.06 1,960,770
Feb 20 2020 5.41 0.20 3.84% 5.20 5.445 4.99 2,282,500
Feb 19 2020 5.21 0.42 8.77% 4.83 5.24 4.73 2,482,574
Feb 18 2020 4.79 -0.11 -2.24% 4.98 5.19 4.725 1,276,846
Feb 14 2020 4.90 0.08 1.66% 4.83 4.9999 4.74 1,562,616
Feb 13 2020 4.82 0.13 2.77% 4.66 4.93 4.61 3,157,575
Feb 12 2020 4.69 -0.03 -0.64% 4.76 4.795 4.67 816,205
Feb 11 2020 4.72 -0.04 -0.84% 4.77 4.82 4.66 1,291,813
Feb 10 2020 4.76 -0.20 -4.03% 4.91 4.97 4.71 1,407,165
Feb 07 2020 4.96 0.02 0.4% 4.98 5.04 4.88 2,513,462
Feb 06 2020 4.94 0.01 0.1% 4.95 5.1325 4.72 2,255,416
Feb 05 2020 4.935 0.13 2.6% 4.87 4.965 4.655 3,874,527
Feb 04 2020 4.81 0.53 12.38% 4.38 4.88 4.28 3,057,064
Feb 03 2020 4.28 0.27 6.73% 4.07 4.39 4.00 1,465,090
Jan 31 2020 4.01 -0.16 -3.72% 4.14 4.21 3.935 1,698,217
Jan 30 2020 4.165 -0.06 -1.3% 4.17 4.28 4.12 2,123,937
Jan 29 2020 4.22 0.41 10.76% 4.28 4.39 3.95 5,732,619
Jan 28 2020 3.81 -0.68 -15.14% 4.49 4.60 3.80 1,457,213
Jan 27 2020 4.49 -0.08 -1.75% 4.67 4.92 4.42 1,477,190
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.