U.S. markets close in 5 hours 11 minutes

Cerus Corporation (CERS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.35-0.07 (-1.09%)
As of 10:49AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20206.436.466.306.356.35189,331
Oct 20, 20206.416.566.386.426.42819,400
Oct 19, 20206.446.756.436.446.441,015,700
Oct 16, 20206.496.596.326.436.431,459,400
Oct 15, 20206.656.746.456.516.511,151,700
Oct 14, 20206.777.016.726.746.741,506,200
Oct 13, 20206.726.896.526.726.722,168,600
Oct 12, 20206.937.006.656.676.671,763,800
Oct 09, 20206.606.876.586.826.821,542,300
Oct 08, 20206.666.766.556.586.581,451,600
Oct 07, 20206.426.746.426.566.561,886,500
Oct 06, 20206.286.626.236.366.361,198,400
Oct 05, 20206.106.306.086.256.25941,400
Oct 02, 20206.006.125.916.046.041,150,100
Oct 01, 20206.296.356.146.166.161,381,000
Sep 30, 20206.356.406.206.266.26879,400
Sep 29, 20206.136.406.086.356.351,616,500
Sep 28, 20206.156.226.056.136.131,490,400
Sep 25, 20205.886.095.866.086.081,103,500
Sep 24, 20205.826.045.765.905.901,404,700
Sep 23, 20206.216.275.885.895.891,484,000
Sep 22, 20206.246.276.046.246.24817,600
Sep 21, 20206.246.256.096.196.191,146,400
Sep 18, 20206.406.426.246.336.331,840,000
Sep 17, 20206.326.386.186.336.33596,500
Sep 16, 20206.446.526.336.416.41953,100
Sep 15, 20206.396.496.296.416.41917,200
Sep 14, 20206.206.376.166.336.33957,800
Sep 11, 20206.066.286.066.176.171,165,000
Sep 10, 20206.096.296.036.056.051,192,700
Sep 09, 20205.856.145.816.086.081,289,500
Sep 08, 20205.715.855.675.785.781,598,900
Sep 04, 20206.106.125.595.815.811,824,600
Sep 03, 20206.176.205.916.106.102,403,900
Sep 02, 20206.306.346.156.256.251,292,200
Sep 01, 20206.336.436.196.296.291,908,900
Aug 31, 20206.276.586.196.376.371,473,500
Aug 28, 20206.116.266.056.266.26994,300
Aug 27, 20206.416.486.006.126.121,387,600
Aug 26, 20206.306.406.186.396.392,172,300
Aug 25, 20206.876.886.266.326.323,661,200
Aug 24, 20207.947.946.806.836.833,841,500
Aug 21, 20207.067.096.957.077.071,004,900
Aug 20, 20207.037.136.957.077.07771,200
Aug 19, 20206.847.176.787.077.071,967,800
Aug 18, 20207.087.217.037.207.201,114,000
Aug 17, 20206.987.086.827.077.071,090,700
Aug 14, 20207.047.066.936.996.99701,700
Aug 13, 20206.967.126.957.057.05941,300
Aug 12, 20206.817.046.816.956.95907,200
Aug 11, 20207.027.116.836.856.851,170,600
Aug 10, 20207.017.176.857.057.052,117,700
Aug 07, 20207.227.237.007.067.061,185,000
Aug 06, 20207.247.256.917.107.101,549,200
Aug 05, 20207.507.527.147.287.281,752,900
Aug 04, 20207.437.567.217.477.471,500,100
Aug 03, 20207.147.447.097.417.411,622,100
Jul 31, 20207.047.206.967.137.131,306,500
Jul 30, 20207.117.436.887.197.193,562,700
Jul 29, 20206.807.136.807.027.021,687,000
Jul 28, 20206.776.946.716.776.771,233,500
Jul 27, 20206.606.846.536.806.801,687,500
Jul 24, 20206.526.716.386.546.541,484,400
Jul 23, 20206.646.906.596.616.611,434,900
Jul 22, 20206.756.826.626.686.681,092,100
Jul 21, 20206.957.056.736.776.771,201,400
Jul 20, 20206.707.056.656.886.881,284,300
Jul 17, 20206.576.796.506.776.771,756,700
Jul 16, 20206.716.776.496.566.561,535,400
Jul 15, 20206.786.946.686.816.812,025,900
Jul 14, 20206.716.846.416.686.682,028,100
Jul 13, 20206.977.316.706.726.722,992,100
Jul 10, 20206.957.006.826.836.831,357,300
Jul 09, 20207.077.136.827.007.001,498,900
Jul 08, 20207.137.246.837.077.071,547,900
Jul 07, 20207.217.496.947.127.124,457,900
Jul 06, 20206.877.036.806.866.861,447,200
Jul 02, 20206.836.906.636.766.761,262,400
Jul 01, 20206.586.846.536.766.761,133,100
Jun 30, 20206.486.636.346.606.601,602,100
Jun 29, 20206.906.906.376.526.521,799,000
Jun 26, 20206.987.176.846.866.863,516,100
Jun 25, 20206.617.056.517.027.022,778,100
Jun 24, 20206.686.856.586.666.661,699,300
Jun 23, 20206.656.836.576.756.752,346,300
Jun 22, 20206.316.556.216.556.551,832,400
Jun 19, 20206.256.496.216.326.322,791,500
Jun 18, 20206.156.336.116.176.171,089,400
Jun 17, 20206.306.376.126.186.181,337,200
Jun 16, 20206.456.856.166.276.275,435,700
Jun 15, 20205.926.375.846.306.301,883,200
Jun 12, 20205.946.125.756.046.042,513,700
Jun 11, 20206.356.375.595.605.603,615,300
Jun 10, 20205.836.725.826.666.665,908,400
Jun 09, 20205.775.945.685.835.831,111,100
Jun 08, 20205.886.045.795.845.84993,600
Jun 05, 20206.006.225.725.905.902,002,000
Jun 04, 20206.296.355.835.855.851,644,800
Jun 03, 20206.436.536.336.376.371,444,100
Jun 02, 20206.496.566.216.416.411,554,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...