Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CERS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.83 | 0.05 | 2.81% | 1.88 | 1.88 | 1.80 | 1,242,948 |
| Sep 18 2024 | 1.78 | -0.19 | -9.64% | 1.97 | 1.97 | 1.78 | 1,899,438 |
| Sep 17 2024 | 1.97 | -0.09 | -4.37% | 2.10 | 2.10 | 1.96 | 970,969 |
| Sep 16 2024 | 2.06 | -0.01 | -0.48% | 2.07 | 2.125 | 2.04 | 486,324 |
| Sep 13 2024 | 2.07 | 0.03 | 1.47% | 2.09 | 2.095 | 2.015 | 788,216 |
| Sep 12 2024 | 2.04 | -0.01 | -0.49% | 2.02 | 2.095 | 1.995 | 636,346 |
| Sep 11 2024 | 2.05 | 0.00 | 0.00% | 2.04 | 2.06 | 2.00 | 545,485 |
| Sep 10 2024 | 2.05 | 0.03 | 1.49% | 2.02 | 2.05 | 1.97 | 529,899 |
| Sep 09 2024 | 2.02 | 0.00 | 0.00% | 2.05 | 2.07 | 1.985 | 564,224 |
| Sep 06 2024 | 2.02 | -0.06 | -2.88% | 2.08 | 2.095 | 1.97 | 692,666 |
| Sep 05 2024 | 2.08 | -0.03 | -1.42% | 2.11 | 2.14 | 2.06 | 595,364 |
| Sep 04 2024 | 2.11 | -0.08 | -3.65% | 2.19 | 2.205 | 2.095 | 758,634 |
| Sep 03 2024 | 2.19 | -0.07 | -3.10% | 2.20 | 2.25 | 2.12 | 885,341 |
| Aug 30 2024 | 2.26 | -0.03 | -1.31% | 2.33 | 2.35 | 2.22 | 427,887 |
| Aug 29 2024 | 2.29 | 0.05 | 2.23% | 2.28 | 2.35 | 2.25 | 592,726 |
| Aug 28 2024 | 2.24 | -0.08 | -3.45% | 2.30 | 2.30 | 2.20 | 606,672 |
| Aug 27 2024 | 2.32 | -0.06 | -2.52% | 2.39 | 2.39 | 2.30 | 385,674 |
| Aug 26 2024 | 2.38 | 0.05 | 2.15% | 2.37 | 2.39 | 2.31 | 645,348 |
| Aug 23 2024 | 2.33 | 0.17 | 7.87% | 2.16 | 2.355 | 2.16 | 800,583 |
| Aug 22 2024 | 2.16 | -0.10 | -4.42% | 2.26 | 2.27 | 2.16 | 557,182 |
| Aug 21 2024 | 2.26 | 0.08 | 3.67% | 2.20 | 2.28 | 2.17 | 698,542 |
| Aug 20 2024 | 2.18 | -0.15 | -6.44% | 2.33 | 2.34 | 2.175 | 832,499 |
| Aug 19 2024 | 2.33 | 0.08 | 3.56% | 2.28 | 2.345 | 2.2513 | 907,470 |
| Aug 16 2024 | 2.25 | 0.06 | 2.74% | 2.19 | 2.29 | 2.18 | 1,135,785 |
| Aug 15 2024 | 2.19 | 0.13 | 6.31% | 2.14 | 2.22 | 2.045 | 842,423 |
| Aug 14 2024 | 2.06 | -0.15 | -6.79% | 2.21 | 2.2408 | 2.05 | 887,793 |
| Aug 13 2024 | 2.21 | 0.17 | 8.33% | 2.07 | 2.21 | 2.00 | 1,068,225 |
| Aug 12 2024 | 2.04 | -0.10 | -4.67% | 2.11 | 2.115 | 2.01 | 1,017,060 |
| Aug 09 2024 | 2.14 | -0.04 | -1.83% | 2.16 | 2.185 | 2.11 | 606,725 |
| Aug 08 2024 | 2.18 | 0.09 | 4.31% | 2.09 | 2.18 | 2.07 | 560,654 |
| Aug 07 2024 | 2.09 | -0.10 | -4.57% | 2.25 | 2.25 | 2.07 | 813,373 |
| Aug 06 2024 | 2.19 | -0.03 | -1.35% | 2.25 | 2.25 | 2.15 | 860,003 |
| Aug 05 2024 | 2.22 | -0.13 | -5.33% | 2.15 | 2.35 | 2.06 | 1,355,420 |
| Aug 02 2024 | 2.345 | 0.31 | 14.95% | 2.15 | 2.54 | 2.09 | 3,050,817 |
| Aug 01 2024 | 2.04 | -0.22 | -9.73% | 2.27 | 2.27 | 1.99 | 1,665,716 |
| Jul 31 2024 | 2.26 | -0.02 | -0.88% | 2.30 | 2.38 | 2.23 | 1,204,427 |
| Jul 30 2024 | 2.28 | -0.02 | -0.87% | 2.36 | 2.36 | 2.245 | 747,464 |
| Jul 29 2024 | 2.30 | -0.08 | -3.36% | 2.37 | 2.425 | 2.29 | 826,251 |
| Jul 26 2024 | 2.38 | 0.00 | 0.00% | 2.46 | 2.46 | 2.33 | 735,800 |
| Jul 25 2024 | 2.38 | 0.07 | 3.03% | 2.31 | 2.475 | 2.29 | 1,205,248 |
| Jul 24 2024 | 2.31 | -0.08 | -3.35% | 2.37 | 2.40 | 2.30 | 708,914 |
| Jul 23 2024 | 2.39 | 0.07 | 3.02% | 2.31 | 2.47 | 2.29 | 1,137,207 |
| Jul 22 2024 | 2.32 | 0.12 | 5.45% | 2.23 | 2.32 | 2.18 | 980,964 |
| Jul 19 2024 | 2.20 | -0.01 | -0.45% | 2.24 | 2.25 | 2.17 | 844,748 |
| Jul 18 2024 | 2.21 | -0.15 | -6.36% | 2.31 | 2.41 | 2.18 | 848,456 |
| Jul 17 2024 | 2.36 | -0.03 | -1.26% | 2.29 | 2.43 | 2.22 | 1,354,682 |
| Jul 16 2024 | 2.39 | 0.14 | 6.22% | 2.28 | 2.40 | 2.265 | 1,157,488 |
| Jul 15 2024 | 2.25 | 0.10 | 4.65% | 2.198 | 2.30 | 2.14 | 1,588,257 |
| Jul 12 2024 | 2.15 | 0.04 | 1.90% | 2.14 | 2.18 | 2.07 | 1,385,252 |
| Jul 11 2024 | 2.11 | 0.24 | 12.83% | 1.90 | 2.15 | 1.86 | 1,888,931 |
| Jul 10 2024 | 1.87 | -0.11 | -5.56% | 1.97 | 1.97 | 1.83 | 583,342 |
| Jul 09 2024 | 1.98 | 0.02 | 1.02% | 1.94 | 2.00 | 1.915 | 1,132,401 |
| Jul 08 2024 | 1.96 | 0.26 | 15.29% | 1.73 | 1.96 | 1.69 | 1,945,238 |
| Jul 05 2024 | 1.70 | -0.02 | -1.16% | 1.69 | 1.72 | 1.645 | 683,206 |
| Jul 03 2024 | 1.72 | 0.02 | 1.18% | 1.70 | 1.75 | 1.69 | 404,033 |
| Jul 02 2024 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 1.68 | 410,073 |
| Jul 01 2024 | 1.72 | -0.03 | -1.71% | 1.72 | 1.80 | 1.71 | 656,880 |
| Jun 28 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
| Jun 27 2024 | 1.75 | 0.08 | 4.79% | 1.69 | 1.75 | 1.67 | 562,713 |
| Jun 26 2024 | 1.67 | -0.01 | -0.60% | 1.68 | 1.69 | 1.66 | 631,907 |
| Jun 25 2024 | 1.68 | -0.01 | -0.59% | 1.70 | 1.71 | 1.67 | 377,296 |
| Jun 24 2024 | 1.69 | -0.01 | -0.59% | 1.70 | 1.74 | 1.67 | 555,220 |
