Cerus Corporation (CERS) Historical Stock Data
1.76 ↑0.00 (0.00%)
As of May 3, 2024, 10:33am EST.
Historical Data
In the past 30 trading days, CERS is down -0.24% a day on average. There have been 16 days where Cerus Corporation closed green and 14 days where CERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.72 | 1.76 | ↑$0.04 (2.33%) | 1.68 | 1.77 | 884.08K |
| 2024-05-01 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.65 | 1.79 | 1.13M |
| 2024-04-30 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.66 | 1.75 | 839.41K |
| 2024-04-29 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.72 | 1.80 | 1.02M |
| 2024-04-26 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.67 | 1.72 | 387.04K |
| 2024-04-25 | 1.64 | 1.70 | ↑$0.06 (3.66%) | 1.61 | 1.72 | 0.95M |
| 2024-04-24 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.65 | 1.71 | 590.03K |
| 2024-04-23 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.66 | 1.79 | 781.36K |
| 2024-04-22 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.66 | 1.73 | 824.40K |
| 2024-04-19 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.61 | 1.69 | 0.98M |
| 2024-04-18 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.61 | 1.71 | 764.28K |
| 2024-04-17 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.63 | 1.72 | 752.37K |
| 2024-04-16 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.65 | 1.75 | 805.87K |
| 2024-04-15 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.69 | 1.81 | 1.27M |
| 2024-04-12 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.73 | 1.96 | 2.03M |
| 2024-04-11 | 1.72 | 1.70 | ↓$0.02 (-1.45%) | 1.68 | 1.76 | 626.94K |
| 2024-04-10 | 1.75 | 1.71 | ↓$0.04 (-2.57%) | 1.68 | 1.75 | 1M |
| 2024-04-09 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.85 | 1.97 | 341.30K |
| 2024-04-08 | 1.86 | 1.90 | ↑$0.04 (2.15%) | 1.86 | 1.93 | 372.59K |
| 2024-04-05 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.80 | 1.95 | 1.06M |
| 2024-04-04 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.88 | 1.99 | 1.26M |
| 2024-04-03 | 1.74 | 1.88 | ↑$0.14 (8.05%) | 1.72 | 1.89 | 0.90M |
| 2024-04-02 | 1.71 | 1.76 | ↑$0.05 (2.92%) | 1.67 | 1.77 | 1.55M |
| 2024-04-01 | 1.89 | 1.80 | ↓$0.09 (-4.76%) | 1.77 | 1.89 | 1.14M |
| 2024-03-28 | 1.81 | 1.89 | ↑$0.08 (4.42%) | 1.79 | 1.91 | 1.23M |
| 2024-03-27 | 1.74 | 1.79 | ↑$0.05 (2.87%) | 1.73 | 1.82 | 1.24M |
| 2024-03-26 | 1.89 | 1.74 | ↓$0.15 (-7.94%) | 1.72 | 1.93 | 1.67M |
| 2024-03-25 | 1.87 | 1.75 | ↓$0.12 (-6.42%) | 1.73 | 1.90 | 1.64M |
| 2024-03-22 | 1.95 | 1.86 | ↓$0.09 (-4.62%) | 1.85 | 1.96 | 1.23M |
| 2024-03-21 | 1.93 | 1.95 | ↑$0.02 (1.04%) | 1.92 | 2.03 | 1.65M |
Create an account or log in to view more rows.
$CERS buy the dip were blasting off
$CERS wow. The volume is so low today. Unreal
$CERS Pack it up boys.
$CERS has just been halted from trading.
$CERS flow comin
$CERS HODL!!!
$CERS bears haha
$CERS I blocked some bears and I liked it!
$CERS a comeback is always more fun than an all out win!!!!
$CERS to the moon!!! lfG