CERS - Cerus Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.41004.56004.39004.47004.4700609,400
Oct 17, 20194.43004.46004.38004.45004.4500690,200
Oct 16, 20194.52004.55004.38004.41004.4100718,200
Oct 15, 20194.30004.56004.30004.51004.51001,093,900
Oct 14, 20194.51004.51004.29004.30004.3000563,500
Oct 11, 20194.47004.58004.40004.49004.4900684,400
Oct 10, 20194.50004.52004.32004.44004.4400931,900
Oct 09, 20194.46004.53004.42004.49004.4900950,000
Oct 08, 20194.55004.62004.41004.45004.4500947,800
Oct 07, 20194.65004.71004.59004.62004.6200615,000
Oct 04, 20194.74004.80004.59004.65004.6500714,000
Oct 03, 20194.77004.80004.64004.72004.7200854,700
Oct 02, 20194.79004.79004.61004.77004.77001,648,000
Oct 01, 20195.16005.18004.81004.86004.86001,420,500
Sep 30, 20195.02005.32004.86005.16005.16002,477,800
Sep 27, 20194.95005.04004.78004.86004.8600685,700
Sep 26, 20195.14005.14004.89004.95004.9500606,500
Sep 25, 20194.96005.14004.87005.10005.10001,094,500
Sep 24, 20195.26005.30004.95004.97004.9700811,800
Sep 23, 20195.31005.37005.21005.25005.2500355,500
Sep 20, 20195.31005.35005.22005.33005.3300859,800
Sep 19, 20195.29005.39005.25005.31005.3100373,500
Sep 18, 20195.29005.33005.26005.30005.3000522,600
Sep 17, 20195.36005.42005.21005.28005.2800820,700
Sep 16, 20195.28005.50005.23005.38005.38001,017,900
Sep 13, 20195.30005.40005.24005.32005.3200781,100
Sep 12, 20195.40005.44005.20005.27005.2700494,300
Sep 11, 20195.20005.40005.15005.39005.39001,056,400
Sep 10, 20194.97005.20004.81005.15005.1500785,200
Sep 09, 20195.06005.06004.93004.96004.9600619,400
Sep 06, 20195.15005.18005.04005.05005.0500531,400
Sep 05, 20195.09005.18004.99005.13005.1300644,400
Sep 04, 20195.31005.31005.03005.03005.03001,212,500
Sep 03, 20195.34005.34005.22005.28005.2800552,000
Aug 30, 20195.35005.47005.33005.37005.3700862,600
Aug 29, 20195.40005.45005.25005.33005.3300717,900
Aug 28, 20195.35005.41005.18005.33005.33001,047,800
Aug 27, 20195.28005.33005.14005.21005.2100580,200
Aug 26, 20195.36005.36005.16005.25005.2500538,000
Aug 23, 20195.44005.46005.19005.28005.28001,000,100
Aug 22, 20195.55005.55005.34005.40005.4000502,800
Aug 21, 20195.50005.56005.42005.51005.5100708,000
Aug 20, 20195.56005.58005.41005.43005.4300865,600
Aug 19, 20195.55005.61005.47005.57005.5700729,900
Aug 16, 20195.25005.52005.23005.48005.48001,200,600
Aug 15, 20195.23005.24005.14005.21005.2100399,700
Aug 14, 20195.23005.33005.17005.22005.2200555,000
Aug 13, 20195.31005.45005.26005.33005.3300683,900
Aug 12, 20195.20005.35005.16005.31005.3100606,200
Aug 09, 20195.27005.34005.17005.23005.2300610,900
Aug 08, 20195.09005.29005.09005.25005.2500662,900
Aug 07, 20195.03005.05004.91005.04005.0400581,700
Aug 06, 20195.01005.16004.82005.06005.06001,402,100
Aug 05, 20195.26005.27004.91005.03005.03001,164,200
Aug 02, 20195.55005.79005.28005.34005.34001,701,400
Aug 01, 20195.83005.89005.65005.85005.85001,730,500
Jul 31, 20196.03006.15005.75005.85005.85001,587,200
Jul 30, 20195.84006.11005.81006.05006.05001,455,600
Jul 29, 20195.90005.92005.71005.89005.8900726,100
Jul 26, 20195.73005.94005.68005.89005.8900746,800
Jul 25, 20195.88005.88005.68005.69005.6900731,300
Jul 24, 20195.63005.85005.57005.84005.8400948,600
Jul 23, 20195.65005.75005.58005.70005.7000777,600
Jul 22, 20195.55005.72005.50005.64005.6400707,100
Jul 19, 20195.58005.61005.50005.52005.5200925,900
Jul 18, 20195.61005.62005.51005.61005.6100781,000
Jul 17, 20195.48005.65005.33005.58005.58001,048,500
Jul 16, 20195.50005.53005.41005.49005.4900450,400
Jul 15, 20195.51005.54005.41005.50005.5000413,800
Jul 12, 20195.52005.54005.40005.51005.5100642,600
Jul 11, 20195.40005.53005.33005.50005.5000847,300
Jul 10, 20195.36005.44005.30005.43005.4300538,500
Jul 09, 20195.31005.36005.26005.32005.32001,276,900
Jul 08, 20195.40005.45005.32005.36005.3600587,900
Jul 05, 20195.30005.44005.27005.40005.4000647,800
Jul 03, 20195.25005.27005.20005.25005.2500251,400
Jul 02, 20195.36005.44005.19005.22005.2200601,900
Jul 01, 20195.64005.69005.34005.38005.38001,023,300
Jun 28, 20194.94005.66004.94005.62005.62007,666,500
Jun 27, 20194.81004.96004.80004.94004.9400773,100
Jun 26, 20194.90004.93004.80004.80004.8000556,000
Jun 25, 20194.82004.96004.82004.89004.8900532,500
Jun 24, 20194.93004.98004.81004.81004.8100462,800
Jun 21, 20194.96004.99004.85004.95004.95001,197,900
Jun 20, 20194.98005.07004.95004.99004.9900611,200
Jun 19, 20194.81004.97004.81004.92004.9200607,600
Jun 18, 20194.76004.93004.76004.82004.8200778,300
Jun 17, 20194.57004.88004.56004.76004.76001,114,400
Jun 14, 20194.65004.67004.55004.56004.5600506,700
Jun 13, 20194.67004.72004.63004.66004.6600632,000
Jun 12, 20194.56004.75004.56004.68004.68001,415,500
Jun 11, 20194.69004.72004.49004.56004.56002,188,000
Jun 10, 20194.72004.84004.64004.65004.6500784,500
Jun 07, 20194.77004.82004.66004.69004.6900748,200
Jun 06, 20194.78004.85004.67004.75004.7500683,500
Jun 05, 20194.89004.98004.76004.80004.80001,642,800
Jun 04, 20194.60004.79004.56004.70004.70002,465,600
Jun 03, 20194.66004.71004.49004.51004.51001,797,400
May 31, 20194.85004.90004.68004.69004.6900587,200
May 30, 20195.00005.07004.87004.94004.94001,077,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...