CERS

Cerus Corporation Historical Stock Prices

$6.49
*  
0.29
4.68%
Get CERS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CERS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.19  6.555  6.17  6.49 762,370
12/24/2014 6.19 6.555 6.17 6.49 762,370
12/23/2014 6.68 6.75 6.081 6.2 2,087,561
12/22/2014 6.42 6.8 6.38 6.77 2,275,824
12/19/2014 6.85 6.93 6.37 6.41 5,762,390
12/18/2014 5.89 6.29 5.89 6.16 3,472,114
12/17/2014 5.6 5.94 5.26 5.86 7,185,004
12/16/2014 4.62 4.87 4.58 4.78 1,057,265
12/15/2014 4.94 5 4.62 4.64 1,803,096
12/12/2014 4.56 4.93 4.55 4.87 1,942,408
12/11/2014 4.64 4.79 4.59 4.6 988,170
12/10/2014 4.54 4.77 4.47 4.62 2,194,043
12/09/2014 4.23 4.57 4.2 4.54 1,622,292
12/08/2014 4.31 4.39 4.23 4.31 856,947
12/05/2014 4.25 4.39 4.21 4.31 652,840
12/04/2014 4.25 4.36 4.2 4.24 535,997
12/03/2014 4.28 4.3701 4.22 4.23 686,200
12/02/2014 4.31 4.37 4.24 4.26 618,185
12/01/2014 4.55 4.58 4.27 4.29 1,083,021
11/28/2014 4.39 4.6987 4.39 4.53 1,033,843
11/26/2014 4.29 4.4 4.25 4.39 570,799
11/25/2014 4.25 4.31 4.211 4.29 509,640
11/24/2014 4.27 4.29 4.15 4.25 996,095
11/21/2014 4.45 4.48 4.21 4.26 1,577,858
11/20/2014 4.25 4.32 4.22 4.29 439,281
11/19/2014 4.33 4.36 4.175 4.28 1,072,887
11/18/2014 4.29 4.35 4.25 4.28 1,055,440
11/17/2014 4.39 4.44 4.26 4.28 692,072
11/14/2014 4.4 4.44 4.22 4.41 938,287
11/13/2014 4.37 4.65 4.29 4.42 2,753,623
11/12/2014 4.21 4.22 4.115 4.19 663,043
11/11/2014 4.07 4.26 4.0048 4.2 1,434,149
11/10/2014 4 4.04 3.86 4.03 985,647
11/07/2014 3.95 4.02 3.85 4.01 1,138,335
11/06/2014 3.91 3.98 3.8 3.98 885,312
11/05/2014 4.02 4.02 3.8 3.92 2,300,874
11/04/2014 4.13 4.16 4.07 4.09 463,855
11/03/2014 4.2 4.279 4.09 4.16 840,087
10/31/2014 4.43 4.53 4.15 4.16 1,639,271
10/30/2014 4.2 4.32 4.17 4.32 536,577
10/29/2014 4.23 4.3 4.16 4.19 680,185
10/28/2014 4.13 4.23 4.05 4.21 892,571
10/27/2014 4.09 4.19 4.03 4.13 607,506
10/24/2014 4.14 4.16 4.02 4.14 676,258
10/23/2014 4.13 4.22 4.04 4.12 888,766
10/22/2014 4.19 4.19 4.01 4.11 878,341
10/21/2014 4.21 4.38 4.17 4.19 964,420
10/20/2014 4.23 4.31 4.14 4.3 1,650,681
10/17/2014 4.33 4.33 4.04 4.05 708,709
10/16/2014 4.14 4.35 4.1 4.25 1,439,904
10/15/2014 4.05 4.26 3.85 4.21 1,523,906
10/14/2014 4.18 4.39 4.03 4.1 3,498,560
10/13/2014 3.67 3.885 3.6 3.86 1,150,508
10/10/2014 3.71 3.82 3.63 3.64 658,496
10/09/2014 3.92 3.92 3.7 3.75 674,057
10/08/2014 3.85 3.94 3.72 3.94 1,048,108
10/07/2014 4.04 4.18 3.9 3.9 1,677,979
10/06/2014 4.13 4.2 3.98 4 696,910
10/03/2014 3.91 4.09 3.889 4.07 973,547
10/02/2014 3.8 3.9 3.72 3.84 731,962
10/01/2014 4.02 4.08 3.75 3.81 1,019,535
09/30/2014 3.91 4.06 3.875 4.01 1,096,392
09/29/2014 3.76 3.92 3.73 3.91 734,294
09/26/2014 3.88 3.95 3.77 3.81 710,758
09/25/2014 3.92 3.93 3.8 3.88 952,610
09/24/2014 3.92 3.96 3.85 3.95 412,940
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?