CERS

Cerus Corporation Historical Stock Prices

$4.01
*  
0.01
0.25%
Get CERS Alerts
*Delayed - data as of Sep. 19, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.01  4.15  3.90  4.01 1,560,518
09/19/2014 4.01 4.15 3.9 4.01 1,560,518
09/18/2014 3.99 4.0292 3.945 4 1,080,988
09/17/2014 4.01 4.08 3.94 3.96 1,208,527
09/16/2014 3.94 4.03 3.9 4.01 492,542
09/15/2014 4.1 4.2 3.93 3.95 779,088
09/12/2014 4.04 4.12 3.99 4.11 606,328
09/11/2014 4.1 4.12 3.9699 4.05 808,059
09/10/2014 4.21 4.29 4.02 4.11 1,262,035
09/09/2014 3.88 4.3 3.88 4.14 4,328,441
09/08/2014 3.84 3.95 3.81 3.91 505,024
09/05/2014 3.82 3.91 3.7601 3.84 334,404
09/04/2014 3.79 3.95 3.76 3.82 603,556
09/03/2014 3.8 3.811 3.72 3.76 273,565
09/02/2014 3.79 3.79 3.69 3.79 416,734
08/29/2014 3.72 3.78 3.63 3.76 294,900
08/28/2014 3.73 3.74 3.63 3.68 268,340
08/27/2014 3.79 3.795 3.7 3.76 293,583
08/26/2014 3.7 3.81 3.68 3.78 416,212
08/25/2014 3.73 3.78 3.66 3.69 352,567
08/22/2014 3.65 3.76 3.608 3.71 378,621
08/21/2014 3.67 3.735 3.62 3.64 331,580
08/20/2014 3.75 3.77 3.67 3.67 347,636
08/19/2014 3.8 3.82 3.75 3.76 340,952
08/18/2014 3.8 3.9322 3.77 3.82 879,044
08/15/2014 3.68 3.78 3.56 3.75 633,298
08/14/2014 3.67 3.691 3.57 3.63 384,474
08/13/2014 3.62 3.7 3.58 3.69 366,577
08/12/2014 3.73 3.76 3.595 3.61 374,839
08/11/2014 3.72 3.79 3.68 3.76 226,035
08/08/2014 3.71 3.74 3.6 3.71 567,240
08/07/2014 3.86 3.89 3.685 3.74 440,171
08/06/2014 3.58 3.895 3.58 3.86 832,380
08/05/2014 3.7 3.77 3.53 3.61 735,642
08/04/2014 3.8 3.83 3.6 3.75 1,165,527
08/01/2014 3.54 3.88 3.54 3.805 1,259,037
07/31/2014 3.56 3.61 3.51 3.52 554,860
07/30/2014 3.71 3.77 3.61 3.63 386,570
07/29/2014 3.51 3.75 3.49 3.71 577,492
07/28/2014 3.66 3.66 3.48 3.5 625,454
07/25/2014 3.73 3.77 3.59 3.64 612,156
07/24/2014 3.81 3.85 3.75 3.77 380,221
07/23/2014 3.84 3.9 3.77 3.79 363,705
07/22/2014 3.87 3.93 3.79 3.8 1,139,063
07/21/2014 3.86 3.94 3.78 3.85 255,242
07/18/2014 3.75 3.95 3.75 3.88 476,132
07/17/2014 3.76 3.83 3.73 3.74 653,582
07/16/2014 3.91 3.91 3.76 3.78 568,725
07/15/2014 4.04 4.07 3.85 3.89 632,551
07/14/2014 4.19 4.25 4.025 4.03 444,669
07/11/2014 4 4.15 3.9907 4.12 531,905
07/10/2014 3.8 4.04 3.7 4.02 926,032
07/09/2014 3.76 3.89 3.69 3.83 576,102
07/08/2014 3.95 3.95 3.66 3.76 972,323
07/07/2014 4.25 4.25 3.95 3.95 738,387
07/03/2014 4.3 4.35 4.23 4.25 225,435
07/02/2014 4.3 4.36 4.255 4.29 572,519
07/01/2014 4.15 4.35 4.15 4.3 1,023,384
06/30/2014 4.09 4.25 4.02 4.15 638,753
06/27/2014 4.03 4.11 4.03 4.1 555,074
06/26/2014 4.12 4.14 4.02 4.06 351,890
06/25/2014 4.14 4.18 4.08 4.11 451,514
06/24/2014 4.11 4.2 4.075 4.09 424,779
06/23/2014 4.08 4.15 4.062 4.13 447,977
06/20/2014 4.21 4.2101 4.02 4.08 840,371
06/19/2014 4.3 4.34 4.18 4.22 515,357
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?