Cerus Corporation Historical Stock Prices

CERS 
$4.96
*  
0.11
2.27%
Get CERS Alerts
*Delayed - data as of Aug. 31, 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 31-MAY-2015 TO 31-AUG-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  4.80  5.02  4.80  4.96 669,781
08/31/2015 4.8 5.02 4.8 4.96 670,989
08/28/2015 4.92 4.97 4.81 4.85 564,062
08/27/2015 4.85 4.97 4.76 4.93 893,166
08/26/2015 4.79 4.91 4.6132 4.77 669,586
08/25/2015 4.64 4.84 4.47 4.68 1,111,510
08/24/2015 4.39 4.73 4.2933 4.44 1,173,338
08/21/2015 4.6 4.89 4.6 4.73 946,537
08/20/2015 4.93 5.0101 4.8 4.8 683,787
08/19/2015 5.09 5.11 4.935 5 787,280
08/18/2015 4.91 5.11 4.89 5.09 951,200
08/17/2015 4.77 4.9 4.72 4.89 558,069
08/14/2015 4.75 4.79 4.64 4.76 623,615
08/13/2015 4.95 5.03 4.765 4.77 626,644
08/12/2015 4.85 5 4.74 4.98 607,129
08/11/2015 4.9 5 4.84 4.93 560,624
08/10/2015 5.02 5.05 4.8 4.94 1,200,998
08/07/2015 4.8 5.22 4.7 5 1,546,749
08/06/2015 5.15 5.3 4.9 4.98 1,848,407
08/05/2015 5.31 5.43 5.02 5.13 1,099,534
08/04/2015 5.18 5.375 5.18 5.25 462,199
08/03/2015 5.4 5.43 5.11 5.21 1,123,228
07/31/2015 5.36 5.5 5.31 5.43 424,120
07/30/2015 5.4 5.46 5.22 5.34 543,645
07/29/2015 5.41 5.54 5.3485 5.4 535,077
07/28/2015 5.25 5.45 5.14 5.4 849,434
07/27/2015 5.16 5.27 4.98 5.2 1,098,107
07/24/2015 5.46 5.52 5.175 5.19 880,546
07/23/2015 5.6 5.69 5.425 5.49 697,110
07/22/2015 5.6 5.67 5.49 5.58 650,520
07/21/2015 5.78 5.85 5.6299 5.64 905,508
07/20/2015 5.67 5.82 5.67 5.75 1,239,331
07/17/2015 5.62 5.69 5.53 5.68 1,034,267
07/16/2015 5.52 5.67 5.47 5.6 1,322,441
07/15/2015 5.45 5.52 5.43 5.47 480,040
07/14/2015 5.28 5.5 5.28 5.43 658,884
07/13/2015 5.14 5.44 5.14 5.3 705,533
07/10/2015 5.07 5.17 5.03 5.06 614,437
07/09/2015 5 5.175 4.95 5.02 651,038
07/08/2015 4.97 5.045 4.865 4.95 631,478
07/07/2015 4.99 5.1 4.86 5.03 550,865
07/06/2015 4.9 5.04 4.81 5.02 1,149,302
07/02/2015 5.08 5.08 4.86 4.94 785,327
07/01/2015 5.25 5.45 5.01 5.05 886,823
06/30/2015 5.19 5.32 5.12 5.19 765,064
06/29/2015 5.35 5.37 5.21 5.22 554,805
06/26/2015 5.48 5.505 5.15 5.41 1,689,114
06/25/2015 5.39 5.53 5.39 5.44 454,739
06/24/2015 5.62 5.66 5.345 5.38 934,592
06/23/2015 5.66 5.7001 5.52 5.61 760,246
06/22/2015 5.42 5.58 5.4 5.54 837,394
06/19/2015 5.39 5.42 5.27 5.38 745,706
06/18/2015 5.42 5.45 5.28 5.37 887,360
06/17/2015 5.42 5.52 5.26 5.27 879,168
06/16/2015 5.33 5.43 5.29 5.4 480,044
06/15/2015 5.34 5.42 5.25 5.35 607,353
06/12/2015 5.38 5.5 5.36 5.4 399,739
06/11/2015 5.44 5.51 5.35 5.39 643,688
06/10/2015 5.27 5.51 5.19 5.4 787,477
06/09/2015 5.5 5.51 5.27 5.27 744,965
06/08/2015 5.41 5.62 5.4 5.49 1,154,749
06/05/2015 5.22 5.5 5.17 5.42 1,050,563
06/04/2015 5.21 5.36 5.2 5.2 709,777
06/03/2015 5.25 5.33 5.2 5.24 1,068,826
06/02/2015 5.13 5.31 5.1 5.24 887,820
06/01/2015 5.01 5.22 5.01 5.13 1,277,046
*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?