CERUS Historical Stock Price

Below is the stock price history for Cerus CERS. Data is recorded each day for the historical open, high, low, close and volume. The Cerus stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cerus Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 7.245 7.245 7.10 7.125 68,704
2018-09-14 7.36 7.45 7.25 7.26 90,102
2018-09-13 7.26 7.34 7.19 7.31 99,673
2018-09-12 7.27 7.28 7.09 7.19 71,390
2018-09-11 7.10 7.21 7.02 7.205 106,040
2018-09-10 7.32 7.32 7.13 7.135 69,918
2018-09-07 7.26 7.45 7.25 7.27 80,009
2018-09-06 7.57 7.59 7.335 7.345 87,598
2018-09-05 7.65 7.68 7.46 7.535 129,705
2018-09-04 7.78 7.78 7.64 7.73 99,562
2018-08-31 7.73 7.79 7.67 7.77 133,262
2018-08-30 7.56 7.73 7.51 7.63 138,476
2018-08-29 7.55 7.73 7.55 7.56 159,306
2018-08-28 7.46 7.59 7.38 7.505 178,689
2018-08-27 7.16 7.47 7.15 7.42 200,351
2018-08-24 7.09 7.17 7.09 7.12 72,535
2018-08-23 7.07 7.15 7.00 7.09 159,481
2018-08-22 6.91 7.13 6.91 7.045 87,747
2018-08-21 6.93 7.02 6.90 6.925 80,607
2018-08-20 6.875 6.89 6.63 6.88 99,921
2018-08-17 6.89 6.94 6.79 6.875 66,643
2018-08-16 7.19 7.21 6.885 6.885 69,597
2018-08-15 7.25 7.27 7.12 7.16 142,779
2018-08-14 7.19 7.38 7.19 7.265 67,019
2018-08-13 7.20 7.27 7.11 7.16 74,614
2018-08-10 6.86 7.19 6.86 7.175 75,154
2018-08-09 6.99 7.06 6.91 6.915 115,466
2018-08-08 7.08 7.08 6.88 7.01 99,571
2018-08-07 7.15 7.19 7.04 7.115 61,215
2018-08-06 7.01 7.33 7.01 7.125 118,598

» More Cerus Stock Price History

To see other companies like Cerus (CERS), view our stock market today for news, and other data.