Skip to main content
Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.660
-0.020 (-1.19%)
Nov 20, 2024, 4:00 PM EST - Market closed

Cerus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.661.701.631.661.66-1.19%753,068
Nov 19, 20241.661.701.641.681.680.60%982,281
Nov 18, 20241.731.751.651.671.67-2.91%1,007,959
Nov 15, 20241.821.821.691.721.72-4.44%1,496,205
Nov 14, 20241.871.881.791.801.80-3.23%860,751
Nov 13, 20241.891.961.841.861.86-1.59%923,458
Nov 12, 20241.982.001.861.891.89-6.90%1,595,902
Nov 11, 20241.792.031.792.032.0314.04%2,965,719
Nov 8, 20241.751.821.721.781.781.14%1,585,173
Nov 7, 20241.781.811.701.761.76-2.76%2,478,750
Nov 6, 20241.701.821.671.811.819.04%2,735,365
Nov 5, 20241.561.661.521.661.666.41%1,848,031
Nov 4, 20241.521.621.521.561.562.63%2,683,112
Nov 1, 20241.581.611.521.521.52-3.18%2,053,603
Oct 31, 20241.801.831.561.571.57-8.72%2,786,974
Oct 30, 20241.701.801.651.721.721.18%2,896,839
Oct 29, 20241.741.771.691.701.70-1.16%1,919,687
Oct 28, 20241.711.811.681.721.722.99%3,168,043
Oct 25, 20241.661.741.621.671.672.45%2,583,926
Oct 24, 20241.641.711.611.631.631.24%1,509,710
Oct 23, 20241.651.651.591.611.61-1.23%923,037
Oct 22, 20241.681.711.621.631.63-2.98%1,563,279
Oct 21, 20241.731.731.641.681.68-1.18%1,517,672
Oct 18, 20241.631.701.601.701.704.29%1,651,898
Oct 17, 20241.631.661.381.631.63-9.44%7,383,471
Oct 16, 20241.801.831.771.801.80-1,415,384
Oct 15, 20241.871.881.771.801.80-4.76%1,216,173
Oct 14, 20241.911.941.831.891.893.85%1,528,040
Oct 11, 20241.711.851.711.821.825.20%1,296,930
Oct 10, 20241.801.851.721.731.73-7.49%1,866,644
Oct 9, 20241.731.961.721.871.878.72%3,070,432
Oct 8, 20241.721.781.701.721.72-1,136,989
Oct 7, 20241.681.831.681.721.721.18%2,907,529
Oct 4, 20241.711.731.671.701.701.19%539,889
Oct 3, 20241.671.711.661.681.68-0.59%535,956
Oct 2, 20241.671.701.661.691.69-0.59%699,638
Oct 1, 20241.711.751.671.701.70-2.30%889,258
Sep 30, 20241.731.771.701.741.74-0.57%728,394
Sep 27, 20241.811.831.741.751.75-1.69%840,104
Sep 26, 20241.791.791.741.781.780.56%786,312
Sep 25, 20241.791.801.721.771.77-1.67%1,831,166
Sep 24, 20241.811.831.761.801.801.12%865,457
Sep 23, 20241.811.841.771.781.78-1.11%859,003
Sep 20, 20241.841.841.781.801.80-1.64%1,404,939
Sep 19, 20241.881.881.801.831.832.81%1,242,948
Sep 18, 20241.971.971.781.781.78-9.64%1,899,452
Sep 17, 20242.102.101.961.971.97-4.37%970,974
Sep 16, 20242.072.132.042.062.06-0.48%486,324
Sep 13, 20242.092.102.022.072.071.47%790,770
Sep 12, 20242.022.102.002.042.04-0.49%636,346
Sep 11, 20242.042.062.002.052.05-545,485
Sep 10, 20242.012.051.972.052.051.49%529,899
Sep 9, 20242.052.071.992.022.02-564,224
Sep 6, 20242.082.101.972.022.02-2.88%694,766
Sep 5, 20242.112.142.062.082.08-1.42%595,364
Sep 4, 20242.192.212.102.112.11-3.65%756,828
Sep 3, 20242.202.252.122.192.19-3.10%887,419
Aug 30, 20242.332.352.222.262.26-1.31%427,887
Aug 29, 20242.282.352.252.292.292.23%592,826
Aug 28, 20242.302.302.202.242.24-3.45%606,672
Aug 27, 20242.392.392.302.322.32-2.52%385,675
Aug 26, 20242.372.392.312.382.382.15%646,682
Aug 23, 20242.162.362.162.332.337.87%800,583
Aug 22, 20242.262.272.162.162.16-4.42%557,282
Aug 21, 20242.202.282.172.262.263.67%698,542
Aug 20, 20242.342.342.182.182.18-6.44%832,531
Aug 19, 20242.282.352.252.332.333.56%907,470
Aug 16, 20242.192.292.182.252.252.74%1,135,785
Aug 15, 20242.142.222.052.192.196.31%842,424
Aug 14, 20242.212.242.052.062.06-6.79%887,813
Aug 13, 20242.072.212.002.212.218.33%1,068,226
Aug 12, 20242.112.122.012.042.04-4.67%1,018,060
Aug 9, 20242.162.192.112.142.14-1.83%606,995
Aug 8, 20242.092.182.072.182.184.31%560,985
Aug 7, 20242.252.252.072.092.09-4.57%813,573
Aug 6, 20242.252.252.152.192.19-1.35%860,103
Aug 5, 20242.152.352.062.222.22-5.33%1,355,430
Aug 2, 20242.152.542.092.352.3514.95%3,052,104
Aug 1, 20242.272.271.992.042.04-9.73%1,665,716
Jul 31, 20242.302.382.232.262.26-0.88%1,204,427
Jul 30, 20242.362.362.252.282.28-0.87%747,464
Jul 29, 20242.372.432.292.302.30-3.36%826,251
Jul 26, 20242.462.462.332.382.38-735,800
Jul 25, 20242.312.482.292.382.383.03%1,203,426
Jul 24, 20242.372.402.302.312.31-3.35%708,914
Jul 23, 20242.312.472.292.392.393.02%1,137,207
Jul 22, 20242.232.322.182.322.325.45%980,972
Jul 19, 20242.242.252.172.202.20-0.45%846,249
Jul 18, 20242.312.412.182.212.21-6.36%848,456
Jul 17, 20242.292.432.222.362.36-1.26%1,354,682
Jul 16, 20242.282.402.272.392.396.22%1,157,495
Jul 15, 20242.202.302.142.252.254.65%1,588,257
Jul 12, 20242.142.182.072.152.151.90%1,385,272
Jul 11, 20241.902.151.862.112.1112.83%1,888,940
Jul 10, 20241.971.971.831.871.87-5.56%584,352
Jul 9, 20241.942.001.921.981.981.02%1,133,101
Jul 8, 20241.731.961.691.961.9615.29%1,953,077
Jul 5, 20241.691.721.651.701.70-1.16%683,206
Jul 3, 20241.701.751.691.721.721.18%404,033
Jul 2, 20241.701.721.681.701.70-1.16%410,116