Cerus Corporation - Common Stock (CERS)

2.7100
-0.0300 (-1.09%)
NASDAQ· Last Trade: May 24th, 12:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cerus Corporation - Common Stock (CERS)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20262.742.812.692.711,731,9892.71
5/21/20262.662.792.642.741,910,2362.74
5/20/20262.702.722.622.693,093,0312.69
5/19/20262.442.872.422.704,450,4072.70
5/18/20262.342.462.342.431,980,9122.43
5/15/20262.492.512.332.342,622,4552.34
5/14/20262.642.722.502.512,352,6812.51
5/13/20262.512.652.492.602,150,3592.60
5/12/20262.482.562.422.552,096,2142.55
5/11/20262.592.622.462.522,123,9142.52
5/08/20262.612.662.482.612,201,3912.61
5/07/20262.592.712.542.612,196,4972.61
5/06/20262.582.652.492.592,086,6672.59
5/05/20262.752.752.552.592,610,6952.59
5/04/20262.753.022.672.726,018,3392.72
5/01/20262.693.152.472.7224,852,3272.72
4/30/20261.922.031.902.03979,1192.03
4/29/20261.971.971.881.92905,1141.92
4/28/20261.971.991.931.97629,5831.97
4/27/20261.992.061.971.98847,4971.98
4/24/20261.881.981.881.981,135,8421.98
4/23/20261.931.961.851.90758,4781.90
4/22/20261.931.981.911.94754,1651.94
4/21/20262.022.061.911.931,447,3221.93
4/20/20262.052.082.022.051,789,4842.05
4/17/20262.072.152.052.081,411,5462.08
4/16/20262.032.141.982.001,227,2682.00
4/15/20262.022.042.002.02926,9852.02
4/14/20261.952.051.952.011,101,8372.01
4/13/20261.911.971.871.921,121,7721.92
4/10/20261.911.941.851.89770,7921.89
4/09/20261.881.921.841.91663,3281.91
4/08/20261.981.991.851.92942,3541.92
4/07/20261.841.881.791.84940,0501.84
4/06/20261.861.931.851.851,047,3301.85
4/02/20261.811.881.791.86754,4381.86
4/01/20261.861.921.831.87857,9961.87
3/31/20261.751.851.751.821,654,2861.82
3/30/20261.771.811.731.731,226,7291.73
3/27/20261.811.831.761.781,304,3371.78
3/26/20261.811.911.791.83870,3381.83
3/25/20261.781.901.781.843,162,4871.84
3/24/20261.791.801.731.771,047,3071.77
3/23/20261.791.891.761.822,301,8651.82
3/20/20261.781.781.681.722,056,3961.72
3/19/20261.771.831.731.761,124,7881.76
3/18/20261.811.941.771.803,739,5741.80
3/17/20261.771.811.761.801,518,8261.80
3/16/20261.691.821.691.801,334,5171.80
3/13/20261.671.741.631.694,759,2971.69
3/12/20261.731.751.621.703,232,9391.70
3/11/20261.761.831.731.792,113,7701.79
3/10/20261.901.911.771.772,400,6571.77
3/09/20261.881.961.851.932,033,5001.93
3/06/20262.152.151.931.932,347,4231.93
3/05/20262.172.192.012.042,738,4392.04
3/04/20262.182.302.062.243,327,3372.24
3/03/20262.142.241.882.134,822,2272.13
3/02/20262.572.682.532.531,737,3732.53
2/27/20262.602.612.522.562,005,7622.56
2/26/20262.422.622.372.601,052,6462.60
2/25/20262.392.462.352.421,225,7482.42
2/24/20262.382.482.372.381,037,6382.38