CERS - Cerus Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20196.146.236.046.156.15593,200
Mar 22, 20196.436.466.106.166.16785,900
Mar 21, 20196.356.526.356.466.46520,700
Mar 20, 20196.306.466.276.386.38621,200
Mar 19, 20196.286.376.186.346.34567,300
Mar 18, 20196.146.326.116.226.22773,200
Mar 15, 20196.206.326.096.126.121,157,500
Mar 14, 20196.286.346.136.176.17634,100
Mar 13, 20195.876.475.856.286.28935,100
Mar 12, 20196.266.546.236.416.41577,800
Mar 11, 20196.496.496.376.406.40745,600
Mar 08, 20196.456.526.426.486.48547,400
Mar 07, 20196.406.576.346.486.48581,400
Mar 06, 20196.636.636.396.446.44524,800
Mar 05, 20196.606.716.586.596.59569,600
Mar 04, 20196.836.846.496.596.59650,400
Mar 01, 20196.576.886.476.856.851,242,600
Feb 28, 20196.576.656.246.516.511,275,600
Feb 27, 20196.036.705.726.616.612,455,500
Feb 26, 20196.396.406.106.306.302,248,800
Feb 25, 20196.626.646.426.436.43965,000
Feb 22, 20196.646.676.516.606.60823,700
Feb 21, 20196.656.716.526.606.60431,700
Feb 20, 20196.556.706.526.666.66580,400
Feb 19, 20196.496.576.496.536.53449,600
Feb 15, 20196.306.486.266.476.47609,300
Feb 14, 20196.386.476.236.256.25735,800
Feb 13, 20196.266.426.176.416.41834,100
Feb 12, 20195.986.365.986.286.281,071,000
Feb 11, 20195.886.005.835.945.94318,600
Feb 08, 20195.895.945.815.855.85418,600
Feb 07, 20195.955.985.765.915.91711,000
Feb 06, 20196.006.055.925.975.97393,500
Feb 05, 20196.056.105.936.006.00503,600
Feb 04, 20195.916.065.856.046.04359,700
Feb 01, 20195.976.025.865.915.91521,700
Jan 31, 20195.726.015.725.965.96693,500
Jan 30, 20195.705.795.655.725.72717,400
Jan 29, 20195.615.745.615.695.69486,600
Jan 28, 20195.725.765.555.615.61618,900
Jan 25, 20195.645.775.545.745.74544,600
Jan 24, 20195.425.635.415.605.60941,000
Jan 23, 20195.645.695.415.445.44514,900
Jan 22, 20195.675.675.565.635.63812,300
Jan 18, 20195.665.765.635.685.68521,800
Jan 17, 20195.655.715.615.655.65640,700
Jan 16, 20195.695.795.665.675.67724,100
Jan 15, 20195.655.705.565.685.68535,500
Jan 14, 20195.595.685.515.655.65836,300
Jan 11, 20195.665.755.535.615.61414,300
Jan 10, 20195.655.725.525.695.69537,500
Jan 09, 20195.635.785.605.715.71720,300
Jan 08, 20195.635.725.505.595.59862,600
Jan 07, 20195.365.735.365.645.64789,600
Jan 04, 20195.245.515.195.395.39638,800
Jan 03, 20195.315.395.155.165.161,132,600
Jan 02, 20194.985.354.935.345.34827,500
Dec 31, 20185.025.094.995.075.07710,400
Dec 28, 20184.895.134.824.994.99586,900
Dec 27, 20184.874.934.724.894.89626,700
Dec 26, 20184.975.004.794.974.97731,300
Dec 24, 20184.924.984.854.924.92559,600
Dec 21, 20184.945.064.944.994.991,598,300
Dec 20, 20185.505.504.714.924.921,542,900
Dec 19, 20185.545.625.345.505.501,296,100
Dec 18, 20185.505.705.425.535.531,678,200
Dec 17, 20185.505.665.405.465.461,354,700
Dec 14, 20185.645.695.505.535.53872,700
Dec 13, 20185.725.795.625.675.67961,800
Dec 12, 20185.645.825.635.755.751,470,500
Dec 11, 20185.565.615.415.555.551,176,000
Dec 10, 20185.355.535.335.515.51572,600
Dec 07, 20185.555.635.245.355.351,134,300
Dec 06, 20185.505.665.505.575.571,299,300
Dec 04, 20185.345.775.295.435.431,780,800
Dec 03, 20185.345.365.145.355.35806,900
Nov 30, 20185.215.295.165.255.25651,100
Nov 29, 20185.245.315.135.205.20595,300
Nov 28, 20185.225.295.065.285.28753,500
Nov 27, 20185.285.315.135.185.18527,400
Nov 26, 20185.405.475.275.335.33396,000
Nov 23, 20185.295.435.285.325.32219,200
Nov 21, 20185.275.395.165.335.33848,600
Nov 20, 20185.005.284.985.235.23781,100
Nov 19, 20185.245.285.045.105.10802,800
Nov 16, 20185.155.385.155.285.28506,000
Nov 15, 20185.045.354.965.305.301,504,100
Nov 14, 20185.345.385.035.055.051,449,200
Nov 13, 20185.305.505.285.305.30825,300
Nov 12, 20185.695.695.175.275.271,754,200
Nov 09, 20185.845.865.705.735.73452,200
Nov 08, 20185.905.945.815.895.89453,100
Nov 07, 20185.795.955.795.905.90826,200
Nov 06, 20185.755.845.565.805.80962,300
Nov 05, 20186.356.475.765.765.762,079,100
Nov 02, 20186.286.826.276.376.372,147,000
Nov 01, 20186.726.776.496.776.771,006,600
Oct 31, 20186.776.816.436.706.70978,100
Oct 30, 20186.276.396.176.296.29731,600
Oct 29, 20186.446.496.176.276.27717,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...