CERS

Cerus Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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% 6.03 09:11:27
Open Price Low Price High Price Close Price Prev Close
6.03
more quote information »

CERS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.346.395.645.991,500,613-0.31-4.89%
1 Month5.696.495.516.011,832,7030.345.98%
3 Months6.718.415.4756.432,282,640-0.68-10.13%
6 Months6.358.875.156.672,097,110-0.32-5.04%
1 Year5.319.004.916.521,905,9230.7213.56%
3 Years5.539.002.715.961,322,0110.509.04%
5 Years6.699.001.935.451,206,430-0.66-9.87%

CERS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 6.03 0.03 0.5% 6.00 6.18 5.95 1,822,580
Apr 21 2021 6.00 0.16 2.74% 5.85 6.02 5.64 1,120,854
Apr 20 2021 5.84 -0.08 -1.35% 5.86 6.06 5.76 1,197,608
Apr 19 2021 5.92 -0.26 -4.21% 6.06 6.09 5.84 2,134,839
Apr 16 2021 6.18 -0.17 -2.68% 6.34 6.39 6.09 1,227,186
Apr 15 2021 6.35 0.13 2.09% 6.31 6.39 6.235 1,109,488
Apr 14 2021 6.22 -0.04 -0.64% 6.20 6.49 6.20 1,523,449
Apr 13 2021 6.26 0.19 3.13% 6.08 6.295 6.10 1,740,673
Apr 12 2021 6.07 -0.06 -0.98% 6.00 6.12 5.93 916,564
Apr 09 2021 6.13 0.06 0.99% 6.05 6.14 5.93 1,720,770
Apr 08 2021 6.07 0.16 2.71% 6.00 6.12 5.895 1,504,685
Apr 07 2021 5.91 -0.17 -2.8% 6.03 6.12 5.85 1,460,889
Apr 06 2021 6.08 0.13 2.18% 5.99 6.285 5.96 1,916,371
Apr 05 2021 5.95 -0.13 -2.14% 6.14 6.28 5.88 1,660,617
Apr 01 2021 6.08 0.07 1.16% 6.16 6.45 6.07 2,586,639
Mar 31 2021 6.01 0.19 3.26% 5.90 6.12 5.89 3,032,564
Mar 30 2021 5.82 0.07 1.22% 5.75 5.91 5.55 1,917,439
Mar 29 2021 5.75 -0.21 -3.52% 5.96 5.97 5.57 2,857,052
Mar 26 2021 5.96 0.28 4.93% 5.69 5.96 5.51 3,371,086
Mar 25 2021 5.68 -0.15 -2.57% 5.69 5.76 5.475 4,090,497
Mar 24 2021 5.83 -0.27 -4.43% 6.20 6.20 5.78 2,105,598
Mar 23 2021 6.10 -0.11 -1.77% 6.21 6.29 6.03 1,466,527
See More Historical Prices »


Your Recent History
NASDAQ
CERS
Cerus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.