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
2018-06-15 6.69 6.77 6.67 6.77 94,394
2018-06-14 6.65 6.74 6.57 6.71 79,248
2018-06-13 6.68 6.68 6.60 6.625 64,352
2018-06-12 6.69 6.70 6.61 6.63 57,073
2018-06-11 6.60 6.61 6.54 6.585 70,141
2018-06-08 6.64 6.67 6.59 6.61 52,057
2018-06-07 6.74 6.74 6.54 6.63 78,298
2018-06-06 6.84 6.85 6.72 6.74 69,253
2018-06-05 6.65 6.755 6.65 6.755 133,764
2018-06-04 6.65 6.71 6.49 6.63 80,767
2018-06-01 6.65 6.68 6.61 6.65 80,308
2018-05-31 6.74 6.94 6.57 6.57 115,584
2018-05-30 6.54 6.78 6.49 6.715 123,504
2018-05-29 6.50 6.58 6.38 6.54 81,362
2018-05-25 6.60 6.61 6.44 6.48 50,420
2018-05-24 6.54 6.71 6.42 6.585 106,781
2018-05-23 6.47 6.59 6.44 6.515 71,555
2018-05-22 6.55 6.59 6.44 6.44 69,030
2018-05-21 6.70 6.70 6.39 6.50 88,618
2018-05-18 6.50 6.70 6.50 6.57 90,395
2018-05-17 6.46 6.56 6.40 6.515 73,061
2018-05-16 6.44 6.45 6.35 6.405 106,419
2018-05-15 6.46 6.55 6.42 6.435 111,082
2018-05-14 6.59 6.78 6.555 6.56 195,603
2018-05-11 6.47 6.69 6.47 6.625 180,702
2018-05-10 6.47 6.735 6.41 6.48 390,757
2018-05-09 5.81 6.47 5.81 6.29 364,610
2018-05-08 5.48 5.49 5.35 5.45 38,687
2018-05-07 5.57 5.66 5.535 5.605 65,759
2018-05-04 5.32 5.58 5.32 5.55 59,329

» More Cerus Stock Price History

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