Advertisement
U.S. markets closed

Cerus Corporation (CERS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
1.8900+0.1000 (+5.59%)
At close: 04:00PM EDT
1.8900 0.00 (0.00%)
After hours: 06:08PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.81001.91001.79001.89001.89001,230,300
Mar 27, 20241.74001.82001.73001.79001.79001,235,600
Mar 26, 20241.89001.93001.72001.74001.74001,666,300
Mar 25, 20241.87001.90001.73001.75001.75001,644,100
Mar 22, 20241.95001.96001.85001.86001.86001,234,700
Mar 21, 20241.93002.03001.92001.95001.95001,648,100
Mar 20, 20242.00002.02001.91001.97001.97003,858,000
Mar 19, 20242.10002.22001.76002.04002.040019,777,500
Mar 18, 20241.90001.93001.86001.86001.86001,512,100
Mar 15, 20241.99002.04001.88001.91001.91002,099,900
Mar 14, 20242.03002.04001.93001.98001.98002,545,300
Mar 13, 20242.11002.12002.02002.03002.03001,502,700
Mar 12, 20242.16002.19002.11002.14002.14001,304,400
Mar 11, 20242.22002.30002.15002.19002.19001,501,500
Mar 08, 20242.41002.47002.21002.26002.26001,802,500
Mar 07, 20242.50002.59002.36002.38002.38001,726,800
Mar 06, 20242.14002.58002.13002.42002.42003,583,900
Mar 05, 20242.10002.12001.98001.99001.99001,672,600
Mar 04, 20242.15002.17002.01002.12002.12001,606,700
Mar 01, 20242.18002.24002.13002.18002.18001,143,900
Feb 29, 20242.27002.30002.17002.18002.18001,085,300
Feb 28, 20242.26002.27002.19002.20002.2000647,800
Feb 27, 20242.26002.29002.19002.28002.2800553,400
Feb 26, 20242.18002.27002.11002.21002.2100589,300
Feb 23, 20242.20002.30002.15002.21002.2100809,700
Feb 22, 20242.24002.32002.17002.22002.2200826,700
Feb 21, 20242.27002.30002.21002.24002.2400746,400
Feb 20, 20242.29002.37002.22002.31002.31001,086,500
Feb 16, 20242.36002.43002.29002.36002.36001,464,200
Feb 15, 20242.37002.43002.32002.39002.39001,108,300
Feb 14, 20242.24002.36002.23002.33002.33001,019,700
Feb 13, 20242.26002.31002.10002.17002.17001,873,200
Feb 12, 20242.40002.42002.32002.37002.37001,378,700
Feb 09, 20242.35002.40002.29002.36002.36001,132,000
Feb 08, 20242.20002.34002.18002.30002.3000880,600
Feb 07, 20242.22002.32002.19002.20002.20001,711,900
Feb 06, 20241.88002.24001.88002.23002.23002,532,700
Feb 05, 20241.89001.98001.88001.88001.88001,010,100
Feb 02, 20241.98001.98001.90001.95001.9500940,500
Feb 01, 20241.87001.98001.84001.97001.9700987,500
Jan 31, 20241.90001.95001.81001.81001.81001,592,900
Jan 30, 20242.09002.11001.89001.91001.91001,568,600
Jan 29, 20241.92002.08001.90002.07002.07001,609,900
Jan 26, 20241.87001.99001.85001.87001.87001,162,500
Jan 25, 20241.83001.88001.78001.84001.84001,261,800
Jan 24, 20241.85001.91001.79001.80001.80001,617,200
Jan 23, 20241.83001.88001.80001.84001.84001,119,400
Jan 22, 20241.81001.89001.77001.80001.80001,066,300
Jan 19, 20241.71001.77001.65001.76001.7600992,900
Jan 18, 20241.70001.71001.64001.69001.69001,030,700
Jan 17, 20241.68001.69001.64001.66001.66001,460,100
Jan 16, 20241.65001.69001.59001.67001.67001,139,300
Jan 12, 20241.84001.90001.69001.70001.7000830,900
Jan 11, 20242.00002.03001.76001.82001.82001,876,700
Jan 10, 20242.03002.08001.99002.02002.0200899,400
Jan 09, 20242.02002.11002.02002.04002.0400949,400
Jan 08, 20241.99002.09001.95002.07002.0700865,600
Jan 05, 20242.00002.05001.95001.96001.9600797,600
Jan 04, 20242.05002.09002.02002.03002.0300858,700
Jan 03, 20242.09002.12002.02002.03002.03001,346,500
Jan 02, 20242.13002.24002.07002.16002.16001,415,000
Dec 29, 20232.25002.31002.15002.16002.16001,431,900
Dec 28, 20232.27002.27002.15002.26002.26001,275,600
Dec 27, 20232.30002.36002.26002.30002.30001,238,000
Dec 26, 20232.28002.32002.22002.25002.25001,194,600
Dec 22, 20232.24002.31002.18002.25002.2500870,500
Dec 21, 20232.16002.27002.15002.23002.2300804,800
Dec 20, 20232.35002.40002.09002.11002.11002,038,400
Dec 19, 20232.11002.37002.08002.35002.35001,846,300
Dec 18, 20232.13002.18002.06002.09002.09001,274,800
Dec 15, 20232.09002.20002.03002.14002.14004,689,200
Dec 14, 20231.84002.13001.84002.06002.06004,591,900
Dec 13, 20231.66001.81001.60001.81001.81001,878,500
Dec 12, 20231.69001.70001.64001.66001.6600870,100
Dec 11, 20231.72001.73001.65001.68001.6800978,200
Dec 08, 20231.64001.71001.59001.71001.71001,194,000
Dec 07, 20231.61001.68001.58001.65001.6500997,900
Dec 06, 20231.66001.70001.61001.62001.62001,145,500
Dec 05, 20231.67001.68001.61001.62001.62001,185,300
Dec 04, 20231.67001.73001.60001.67001.67001,497,100
Dec 01, 20231.65001.67001.58001.67001.67002,629,000
Nov 30, 20231.89001.89001.60001.61001.61005,987,700
Nov 29, 20231.70001.86001.69001.78001.78001,799,200
Nov 28, 20231.58001.69001.55001.68001.68001,095,400
Nov 27, 20231.66001.66001.57001.61001.61001,271,900
Nov 24, 20231.62001.69001.61001.65001.6500469,500
Nov 22, 20231.70001.75001.63001.65001.65001,179,500
Nov 21, 20231.77001.78001.68001.69001.6900795,500
Nov 20, 20231.73001.83001.73001.79001.79001,016,100
Nov 17, 20231.74001.76001.70001.75001.75001,084,400
Nov 16, 20231.72001.76001.67001.73001.7300780,000
Nov 15, 20231.74001.84001.71001.73001.73001,483,700
Nov 14, 20231.68001.78001.68001.76001.76002,698,500
Nov 13, 20231.59001.62001.52001.58001.5800840,700
Nov 10, 20231.53001.61001.50001.60001.6000912,100
Nov 09, 20231.68001.70001.54001.54001.5400806,600
Nov 08, 20231.72001.74001.62001.67001.6700819,700
Nov 07, 20231.69001.80001.68001.73001.7300997,800
Nov 06, 20231.74001.76001.61001.70001.7000908,800
Nov 03, 20231.63001.85001.61001.73001.73002,547,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...