Canada Markets open in 34 mins

Cerus Corporation (CERS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.4700-0.0200 (-0.57%)
At close: 04:00PM EDT
3.4700 0.00 (0.00%)
After hours: 04:30PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 20223.47003.60003.46003.47003.4700987,000
Sept 23, 20223.50003.56003.46003.49003.49001,336,100
Sept 22, 20223.66003.68003.52003.58003.58001,939,100
Sept 21, 20223.76003.81003.66003.70003.70001,375,300
Sept 20, 20223.80003.85003.71003.75003.7500916,300
Sept 19, 20223.97003.97003.70003.85003.85001,451,500
Sept 16, 20223.94003.94003.69003.85003.85002,590,100
Sept 15, 20224.27004.28003.95004.01004.01001,848,000
Sept 14, 20224.00004.04003.89003.96003.96001,622,700
Sept 13, 20224.08004.12003.95003.95003.95001,734,100
Sept 12, 20224.19004.32004.17004.27004.27001,900,200
Sept 09, 20224.11004.20004.06004.15004.15001,395,300
Sept 08, 20223.99004.11003.99004.05004.05001,794,200
Sept 07, 20223.95004.08003.93004.07004.07001,613,700
Sept 06, 20223.93003.95003.85003.93003.93002,083,700
Sept 02, 20224.13004.18003.90003.92003.92001,483,200
Sept 01, 20224.23004.23004.00004.09004.09001,541,400
Aug 31, 20224.25004.27004.07004.11004.11001,386,700
Aug 30, 20224.22004.25004.10004.15004.15001,373,300
Aug 29, 20224.24004.35004.17004.19004.19001,742,700
Aug 26, 20224.60004.63004.29004.30004.30001,696,800
Aug 25, 20224.61004.67004.55004.63004.63001,110,400
Aug 24, 20224.60004.64004.53004.56004.56001,257,500
Aug 23, 20224.62004.63004.51004.55004.55001,402,400
Aug 22, 20224.65004.73004.58004.60004.60001,369,600
Aug 19, 20224.75004.76004.68004.70004.70001,440,200
Aug 18, 20224.87004.89004.75004.82004.82001,647,200
Aug 17, 20224.94005.02004.88004.88004.88002,468,900
Aug 16, 20225.09005.16004.95005.04005.04003,366,500
Aug 15, 20225.18005.27005.12005.13005.13002,287,600
Aug 12, 20225.26005.29005.14005.23005.23001,323,500
Aug 11, 20225.55005.66005.23005.25005.25001,707,600
Aug 10, 20225.29005.43005.14005.43005.43001,907,400
Aug 09, 20225.14005.17005.01005.09005.09002,061,500
Aug 08, 20225.64005.64005.13005.23005.23001,938,200
Aug 05, 20225.62005.85005.25005.57005.57001,935,400
Aug 04, 20225.84005.93005.65005.82005.82002,232,300
Aug 03, 20225.70005.87005.63005.83005.83001,168,700
Aug 02, 20225.49005.70005.48005.62005.62001,026,200
Aug 01, 20225.37005.59005.25005.52005.52001,127,200
Jul 29, 20225.51005.55005.33005.40005.4000810,700
Jul 28, 20225.57005.63005.34005.55005.5500876,300
Jul 27, 20225.41005.59005.33005.55005.55001,080,600
Jul 26, 20225.34005.40005.27005.35005.3500687,500
Jul 25, 20225.30005.35005.13005.35005.35001,390,500
Jul 22, 20225.81005.81005.29005.35005.35001,581,700
Jul 21, 20225.77005.84005.71005.78005.78001,384,300
Jul 20, 20225.65005.85005.64005.75005.75002,442,100
Jul 19, 20225.57005.70005.51005.61005.61001,618,500
Jul 18, 20225.72005.81005.46005.47005.4700974,700
Jul 15, 20225.64005.75005.47005.68005.68002,410,000
Jul 14, 20225.59005.59005.36005.49005.49001,826,200
Jul 13, 20225.52005.75005.51005.63005.63001,087,400
Jul 12, 20225.65005.75005.42005.62005.62001,404,600
Jul 11, 20225.75005.79005.57005.59005.59001,352,800
Jul 08, 20225.69005.95005.67005.79005.79001,557,300
Jul 07, 20225.35005.89005.27005.83005.83001,680,300
Jul 06, 20225.77005.91005.60005.60005.60001,258,200
Jul 05, 20225.42005.76005.41005.74005.74002,135,100
Jul 01, 20225.31005.49005.21005.48005.48001,412,900
Jun 30, 20225.25005.36005.18005.29005.2900996,400
Jun 29, 20225.33005.37005.17005.34005.34001,010,000
Jun 28, 20225.37005.53005.27005.32005.32001,307,200
Jun 27, 20225.53005.61005.35005.48005.48001,525,000
Jun 24, 20225.48005.58005.37005.55005.55002,049,000
Jun 23, 20225.22005.49005.17005.46005.46002,080,200
Jun 22, 20224.81005.23004.67005.17005.17002,341,800
Jun 21, 20224.81004.87004.70004.74004.74002,062,100
Jun 17, 20224.44004.77004.44004.65004.65002,297,600
Jun 16, 20224.51004.54004.35004.43004.43001,828,700
Jun 15, 20224.59004.81004.55004.72004.72001,837,800
Jun 14, 20224.65004.92004.42004.50004.50001,515,800
Jun 13, 20224.54004.75004.53004.60004.60002,544,800
Jun 10, 20224.90005.04004.71004.76004.76001,866,000
Jun 09, 20225.26005.32005.10005.11005.11001,037,800
Jun 08, 20225.22005.36005.18005.30005.30001,343,100
Jun 07, 20224.95005.26004.92005.26005.26001,685,000
Jun 06, 20225.12005.15004.91005.02005.02001,397,000
Jun 03, 20225.05005.17004.96005.01005.01001,429,900
Jun 02, 20224.82005.22004.82005.20005.20001,522,900
Jun 01, 20224.94005.02004.75004.84004.84002,063,700
May 31, 20225.36005.40004.92004.95004.95002,333,700
May 27, 20225.04005.54005.00005.43005.43002,886,900
May 26, 20224.85005.05004.85004.97004.97002,268,700
May 25, 20224.82004.97004.72004.84004.84001,790,500
May 24, 20224.96005.04004.79004.83004.83003,986,700
May 23, 20225.12005.18004.96005.05005.05001,359,100
May 20, 20225.08005.20004.86005.13005.13004,567,100
May 19, 20224.73005.12004.73005.01005.01002,302,500
May 18, 20225.01005.06004.76004.78004.78004,382,200
May 17, 20225.01005.21005.01005.12005.12004,644,600
May 16, 20225.28005.36005.01005.05005.05003,594,600
May 13, 20224.97005.39004.97005.28005.28003,231,900
May 12, 20224.56005.08004.56004.87004.87004,107,700
May 11, 20224.82005.05004.56004.60004.60003,305,400
May 10, 20225.13005.29004.71004.99004.99003,303,800
May 09, 20225.17005.32004.91004.95004.95003,800,600
May 06, 20224.74005.29004.50005.28005.28003,167,400
May 05, 20225.02005.07004.71004.80004.80002,749,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...