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
2018-12-12 5.66 5.81 5.66 5.745 147,976
2018-12-11 5.53 5.60 5.42 5.525 85,756
2018-12-10 5.41 5.52 5.34 5.495 65,094
2018-12-07 5.61 5.61 5.25 5.355 148,260
2018-12-06 5.52 5.64 5.50 5.57 171,027
2018-12-04 5.35 5.75 5.30 5.455 226,807
2018-12-03 5.29 5.35 5.16 5.35 76,386
2018-11-30 5.18 5.28 5.18 5.255 42,944
2018-11-29 5.26 5.30 5.15 5.195 75,749
2018-11-28 5.245 5.285 5.08 5.285 85,782
2018-11-27 5.26 5.305 5.135 5.17 58,228
2018-11-26 5.40 5.41 5.28 5.325 46,002
2018-11-23 5.33 5.425 5.31 5.31 29,834
2018-11-21 5.23 5.37 5.16 5.33 113,495
2018-11-20 5.07 5.27 5.07 5.22 102,927
2018-11-19 5.24 5.24 5.06 5.10 121,190
2018-11-16 5.24 5.38 5.20 5.285 63,081
2018-11-15 5.04 5.34 4.97 5.30 210,558
2018-11-14 5.36 5.41 5.04 5.045 143,647
2018-11-13 5.44 5.46 5.28 5.315 104,404
2018-11-12 5.65 5.65 5.19 5.27 200,946
2018-11-09 5.85 5.85 5.71 5.755 46,226
2018-11-08 5.91 5.93 5.83 5.90 36,822
2018-11-07 5.90 5.93 5.82 5.905 70,576
2018-11-06 5.76 5.795 5.575 5.795 117,538
2018-11-05 6.27 6.27 5.78 5.79 243,699
2018-11-02 6.34 6.54 6.29 6.35 249,840
2018-11-01 6.53 6.76 6.53 6.75 91,814
2018-10-31 6.62 6.77 6.61 6.705 153,366
2018-10-30 6.24 6.33 6.19 6.275 104,386

» More Cerus Stock Price History

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