Cerus Corporation (CERS) Historical Stock Data

4.15 ↑0.02 (0.48%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CERS is down -0.18% a day on average. There have been 12 days where Cerus Corporation closed green and 18 days where CERS closed red.

DateOpenCloseChangeLowHighVolume
2022-12-023.974.15↑$0.18 (4.53%)3.894.160.95M
2022-12-013.994.13↑$0.14 (3.51%)3.954.131.16M
2022-11-303.694.00↑$0.31 (8.40%)3.654.001.72M
2022-11-293.743.65↓$0.09 (-2.41%)3.633.740.94M
2022-11-283.743.70↓$0.04 (-1.07%)3.703.880.93M
2022-11-253.913.86↓$0.05 (-1.28%)3.843.91377.75K
2022-11-233.833.91↑$0.08 (2.09%)3.813.970.90M
2022-11-223.873.82↓$0.05 (-1.29%)3.743.87568.59K
2022-11-213.873.84↓$0.03 (-0.78%)3.824.01732.84K
2022-11-183.963.92↓$0.04 (-1.01%)3.893.96802.24K
2022-11-174.033.84↓$0.19 (-4.71%)3.804.03798.92K
2022-11-164.013.95↓$0.06 (-1.50%)3.924.11753.41K
2022-11-154.094.04↓$0.05 (-1.22%)3.984.120.96M
2022-11-144.053.88↓$0.17 (-4.20%)3.884.121.04M
2022-11-114.044.10↑$0.06 (1.49%)3.964.161.83M
2022-11-103.913.99↑$0.08 (2.05%)3.814.011.63M
2022-11-093.763.58↓$0.18 (-4.79%)3.503.761.73M
2022-11-083.793.70↓$0.09 (-2.37%)3.653.82760.91K
2022-11-073.753.75↑$0.00 (0.00%)3.713.830.98M
2022-11-043.553.76↑$0.21 (5.92%)3.493.771.27M
2022-11-033.473.38↓$0.09 (-2.59%)3.253.491.22M
2022-11-023.673.49↓$0.18 (-4.90%)3.493.712.04M
2022-11-013.773.69↓$0.08 (-2.12%)3.643.77700.31K
2022-10-313.653.66↑$0.01 (0.27%)3.613.701M
2022-10-283.603.68↑$0.08 (2.22%)3.593.700.96M
2022-10-273.783.61↓$0.17 (-4.50%)3.603.79651.13K
2022-10-263.613.74↑$0.13 (3.60%)3.593.810.97M
2022-10-253.473.60↑$0.13 (3.75%)3.473.661.27M
2022-10-243.533.46↓$0.07 (-1.98%)3.453.590.95M
2022-10-213.553.53↓$0.02 (-0.56%)3.443.57773.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CERS Pamp it higher...

0 Like Report
delaina

$CERS HOLDING STRONG FOR ALL OF YOU

0 Like Report
substancetag

$CERS time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report