CERS

Cerus Corporation Historical Stock Prices

$4.92
*  
0.25
5.35%
Get CERS Alerts
*Delayed - data as of May 28, 2015  -  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 27-FEB-2015 TO 28-MAY-2015

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  4.63  4.95  4.565  4.92 1,226,874
05/28/2015 4.63 4.95 4.565 4.92 1,229,668
05/27/2015 4.54 4.69 4.48 4.67 617,384
05/26/2015 4.44 4.57 4.35 4.54 894,359
05/22/2015 4.55 4.62 4.45 4.46 377,140
05/21/2015 4.59 4.632 4.52 4.55 378,810
05/20/2015 4.59 4.65 4.49 4.59 553,477
05/19/2015 4.62 4.68 4.55 4.6 522,892
05/18/2015 4.59 4.61 4.475 4.6 640,033
05/15/2015 4.66 4.6899 4.53 4.605 613,979
05/14/2015 4.71 4.7301 4.58 4.65 484,913
05/13/2015 4.79 4.84 4.64 4.69 592,756
05/12/2015 4.75 4.86 4.63 4.77 961,486
05/11/2015 4.62 4.79 4.59 4.77 1,195,722
05/08/2015 4.61 4.66 4.465 4.65 1,032,192
05/07/2015 4.67 4.67 4.45 4.54 854,342
05/06/2015 4.31 4.71 4.31 4.67 1,461,799
05/05/2015 4.65 4.65 4.3 4.49 1,160,056
05/04/2015 4.44 4.71 4.41 4.655 1,155,300
05/01/2015 4.48 4.54 4.3 4.42 1,008,579
04/30/2015 4.41 4.565 4.4 4.44 1,267,892
04/29/2015 4.52 4.59 4.39 4.46 841,991
04/28/2015 4.7 4.7 4.375 4.52 1,455,689
04/27/2015 4.81 4.85 4.5 4.7 1,589,222
04/24/2015 4.65 4.94 4.6299 4.79 2,267,793
04/23/2015 4.28 4.73 4.15 4.585 2,607,935
04/22/2015 4.02 4.11 3.96 4.1 593,620
04/21/2015 4.07 4.14 3.985 4.05 573,409
04/20/2015 4.1 4.1 3.969 4.05 914,388
04/17/2015 4.19 4.2 3.98 4.03 780,201
04/16/2015 4.28 4.32 4.16 4.24 588,639
04/15/2015 4.28 4.32 4.11 4.3 1,296,437
04/14/2015 4.04 4.16 4.03 4.12 922,588
04/13/2015 3.9 4.03 3.89 4.03 1,059,164
04/10/2015 3.89 3.92 3.83 3.9 955,011
04/09/2015 3.92 4 3.815 3.87 649,571
04/08/2015 3.86 3.96 3.815 3.94 783,088
04/07/2015 3.91 4.05 3.84 3.86 995,482
04/06/2015 3.9 3.97 3.8502 3.92 707,701
04/02/2015 3.95 3.96 3.82 3.91 1,150,699
04/01/2015 4.15 4.23 3.95 3.97 1,208,578
03/31/2015 4.2 4.26 4.12 4.17 865,564
03/30/2015 4.15 4.24 4.12 4.23 758,272
03/27/2015 4.23 4.27 4.07 4.1 734,529
03/26/2015 4 4.22 4 4.21 1,056,401
03/25/2015 4.2 4.2 3.99 4.02 1,630,980
03/24/2015 4.15 4.29 4.15 4.22 828,160
03/23/2015 4.3 4.3 4.125 4.16 874,096
03/20/2015 4.4 4.46 4.21 4.29 1,677,260
03/19/2015 4.15 4.38 4.15 4.34 1,017,107
03/18/2015 4.17 4.2 4.075 4.15 863,044
03/17/2015 4.25 4.27 4.14 4.2 608,732
03/16/2015 4.24 4.26 4.15 4.26 1,539,060
03/13/2015 4.1 4.18 3.95 4.12 1,158,934
03/12/2015 4.07 4.15 4.06 4.1 812,549
03/11/2015 4.11 4.16 3.98 4.02 1,670,118
03/10/2015 4.24 4.2625 4.0475 4.11 2,019,774
03/09/2015 4.41 4.41 4.245 4.28 1,999,689
03/06/2015 4.42 4.43 4.32 4.41 842,278
03/05/2015 4.45 4.58 4.36 4.45 982,423
03/04/2015 4.41 4.535 4.31 4.46 1,223,956
03/03/2015 4.42 4.48 4.25 4.44 2,763,623
03/02/2015 4.77 4.81 4.45 4.46 2,376,029
02/27/2015 5.16 5.18 4.54 4.775 5,808,835
*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?