Cerus Corporation Common Stock Historical Stock Prices

CERS 
$5.4
*  
0.20
3.85%
Get CERS Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CERS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CERS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.50 5.62 5.33 5.40 1,814,998
05/20/2016 5.1 5.2 4.9 5.2 1,520,660
05/19/2016 5.18 5.26 5.07 5.07 890,560
05/18/2016 5.17 5.28 5.14 5.2 743,376
05/17/2016 5.42 5.42 5.13 5.18 1,057,306
05/16/2016 5.29 5.46 5.27 5.43 671,131
05/13/2016 5.22 5.45 5.21 5.31 781,604
05/12/2016 5.44 5.5199 5.11 5.22 1,534,276
05/11/2016 5.61 5.72 5.44 5.44 830,864
05/10/2016 5.72 5.8 5.58 5.64 750,030
05/09/2016 5.45 5.83 5.45 5.73 1,021,650
05/06/2016 5.58 5.63 5.5 5.51 934,547
05/05/2016 5.89 5.89 5.55 5.63 1,113,414
05/04/2016 5.86 5.905 5.418 5.83 2,070,878
05/03/2016 6.22 6.31 6.11 6.17 1,077,597
05/02/2016 6.26 6.29 6.11 6.24 983,486
04/29/2016 6.43 6.47 6.16 6.26 950,426
04/28/2016 6.41 6.61 6.4 6.42 723,817
04/27/2016 6.42 6.58 6.3201 6.47 791,434
04/26/2016 6.52 6.54 6.255 6.45 1,400,157
04/25/2016 6.69 6.7 6.44 6.48 858,309
04/22/2016 6.75 6.89 6.5599 6.65 1,019,273
04/21/2016 6.52 6.71 6.5001 6.65 1,639,752
04/20/2016 6.32 6.5801 6.28 6.52 928,846
04/19/2016 6.43 6.5033 6.32 6.35 815,103
04/18/2016 6.63 6.6699 6.35 6.43 880,127
04/15/2016 6.47 6.68 6.39 6.6 1,811,685
04/14/2016 6.25 6.49 6.17 6.46 1,468,803
04/13/2016 6.36 6.36 6.165 6.22 713,599
04/12/2016 6.13 6.31 6 6.3 707,945
04/11/2016 6.22 6.3 6.05 6.1 794,450
04/08/2016 6.4 6.48 6.06 6.15 1,100,170
04/07/2016 6.39 6.49 6.32 6.38 1,407,982
04/06/2016 6.19 6.4 6.09 6.4 1,568,115
04/05/2016 6.1 6.3 6.1 6.16 1,233,552
04/04/2016 5.99 6.25 5.93 6.15 1,739,985
04/01/2016 5.91 6.03 5.86 6 850,320
03/31/2016 5.91 5.98 5.845 5.93 651,937
03/30/2016 5.99 6.05 5.69 5.88 1,082,973
03/29/2016 5.79 5.99 5.6 5.95 836,096
03/28/2016 5.77 5.85 5.6845 5.79 684,251
03/24/2016 5.75 5.82 5.62 5.78 710,437
03/23/2016 6.01 6.13 5.79 5.8 785,803
03/22/2016 6.02 6.1 6.005 6.01 849,569
03/21/2016 6.02 6.11 5.97 5.99 1,695,442
03/18/2016 5.82 5.99 5.69 5.95 1,667,600
03/17/2016 5.82 5.8801 5.5 5.78 1,152,561
03/16/2016 6.1 6.17 5.61 5.79 2,385,011
03/15/2016 5.66 6.15 5.66 5.99 4,621,435
03/14/2016 5.62 5.89 5.62 5.7 1,062,748
03/11/2016 5.58 5.67 5.42 5.65 1,597,023
03/10/2016 5.69 5.82 5.44 5.49 1,132,345
03/09/2016 5.25 5.96 5.25 5.66 3,033,194
03/08/2016 5.59 5.6087 5.3 5.32 909,862
03/07/2016 5.69 5.81 5.57 5.63 1,095,677
03/04/2016 5.75 5.96 5.62 5.72 1,626,321
03/03/2016 5.44 5.67 5.35 5.65 2,454,006
03/02/2016 5.04 5.3 5.04 5.26 1,014,418
03/01/2016 4.95 5.07 4.8101 5.06 1,356,301
02/29/2016 5.07 5.15 4.87 4.9 796,996
02/26/2016 5 5.11 4.96 5.08 966,158
02/25/2016 5.09 5.2 4.86 4.98 1,107,786
02/24/2016 5.04 5.135 4.81 5.1 1,252,121
02/23/2016 5.03 5.12 4.96 5.07 997,776
02/22/2016 5.4 5.4497 5.07 5.09 1,234,804
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?