Cerus Corporation (CERS) Historical Stock Data
1.68 ↑0.04 (2.44%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CERS is down -1.31% a day on average. There have been 10 days where Cerus Corporation closed green and 20 days where CERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.91 | 2.02 | 3.85M |
| 2024-03-19 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 1.76 | 2.22 | 19.77M |
| 2024-03-18 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.86 | 1.93 | 1.51M |
| 2024-03-15 | 1.99 | 1.91 | ↓$0.08 (-4.02%) | 1.88 | 2.04 | 2.10M |
| 2024-03-14 | 2.03 | 1.98 | ↓$0.05 (-2.46%) | 1.93 | 2.04 | 2.55M |
| 2024-03-13 | 2.11 | 2.03 | ↓$0.08 (-3.79%) | 2.02 | 2.12 | 1.50M |
| 2024-03-12 | 2.16 | 2.14 | ↓$0.02 (-0.93%) | 2.11 | 2.19 | 1.30M |
| 2024-03-11 | 2.22 | 2.19 | ↓$0.03 (-1.35%) | 2.16 | 2.30 | 1.50M |
| 2024-03-08 | 2.41 | 2.26 | ↓$0.15 (-6.22%) | 2.21 | 2.47 | 1.80M |
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