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
2017-12-13 3.64 3.81 3.64 3.79 53,653
2017-12-12 3.65 3.73 3.60 3.62 37,016
2017-12-11 3.64 3.735 3.59 3.625 41,520
2017-12-08 3.67 3.69 3.61 3.64 23,827
2017-12-07 3.62 3.73 3.57 3.64 41,663
2017-12-06 3.69 3.71 3.61 3.62 29,007
2017-12-05 3.78 3.79 3.66 3.675 35,764
2017-12-04 3.97 4.00 3.725 3.73 58,071
2017-12-01 3.97 3.97 3.73 3.89 58,054
2017-11-30 3.95 3.97 3.90 3.945 38,622
2017-11-29 3.97 3.98 3.89 3.91 50,683
2017-11-28 3.84 3.93 3.73 3.93 51,847
2017-11-27 3.82 3.90 3.79 3.88 33,802
2017-11-24 3.75 3.83 3.74 3.81 18,463
2017-11-22 3.75 3.82 3.71 3.735 54,166
2017-11-21 3.76 3.80 3.69 3.70 44,751
2017-11-20 3.73 3.755 3.69 3.75 40,692
2017-11-17 3.66 3.75 3.66 3.75 24,692
2017-11-16 3.64 3.73 3.64 3.70 41,852
2017-11-15 3.47 3.67 3.46 3.64 34,535
2017-11-14 3.58 3.65 3.485 3.52 41,835
2017-11-13 3.53 3.79 3.53 3.575 59,280
2017-11-10 3.57 3.65 3.54 3.61 29,412
2017-11-09 3.48 3.61 3.48 3.61 48,052
2017-11-08 3.45 3.515 3.40 3.485 36,582
2017-11-07 3.48 3.60 3.48 3.495 93,811
2017-11-06 3.55 3.63 3.32 3.49 124,929
2017-11-03 3.39 3.59 3.22 3.51 176,561
2017-11-02 2.78 2.90 2.78 2.86 55,076
2017-11-01 2.93 2.93 2.78 2.78 31,294

» More Cerus Stock Price History

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