Cerus Corporation (CERS)

NASDAQ

Currency in USD

Disclaimer

1.500

-0.010

(-0.66%)

Closed15:59:59

1.500

0.000

(0.00%)

After Hours

16:22:30

Real-time Data

Day's Range

1.470

1.580

52 wk Range

1.465

4.250

Volume

666,476

CERS Historical Data

Get free historical data for CERS. You'll find the closing price, open, high, low, change and %change of the Cerus Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/22/2023 - 09/22/2023

Date	Price	Open	High	Low	Vol.	Change %
09/22/2023	1.500	1.520	1.580	1.470	666.48K	-0.66%
09/21/2023	1.510	1.500	1.540	1.465	941.80K	-2.58%
09/20/2023	1.550	1.560	1.640	1.540	1.15M	-0.64%
09/19/2023	1.560	1.630	1.630	1.530	1.85M	-2.50%
09/18/2023	1.600	1.660	1.660	1.570	999.49K	-1.84%
09/15/2023	1.630	1.700	1.710	1.625	2.48M	-4.12%
09/14/2023	1.700	1.680	1.735	1.669	1.05M	+1.80%
09/13/2023	1.670	1.710	1.745	1.665	960.95K	-4.02%
09/12/2023	1.740	1.690	1.790	1.670	914.41K	+3.57%
09/11/2023	1.680	1.690	1.690	1.635	944.77K	+2.44%
09/08/2023	1.640	1.630	1.650	1.560	1.20M	0.00%
09/07/2023	1.640	1.710	1.715	1.620	1.35M	-4.65%
09/06/2023	1.720	1.760	1.795	1.690	1.21M	-1.71%
09/05/2023	1.750	1.870	1.898	1.740	1.23M	-8.85%
09/01/2023	1.920	1.920	1.960	1.870	852.57K	+1.59%
08/31/2023	1.890	1.910	1.965	1.850	777.89K	-1.56%
08/30/2023	1.920	1.930	1.980	1.900	509.17K	0.00%
08/29/2023	1.920	1.820	1.960	1.790	1.17M	+4.92%
08/28/2023	1.830	1.770	1.850	1.770	736.42K	+2.23%
08/25/2023	1.790	1.690	1.790	1.690	633.18K	+5.92%
08/24/2023	1.690	1.770	1.780	1.660	1.43M	-3.43%
08/23/2023	1.750	1.740	1.785	1.705	746.97K	+2.34%
08/22/2023	1.710	1.770	1.790	1.670	1.10M	+0.59%

Highest

1.980

Change %

-11.765

Average

1.709

Difference

0.515

Lowest

1.465

Markets

US 30

33,974.00

-96.4

-0.28%

US 500

4,320.20

-9.8

-0.23%

Dow Jones

33,963.84

-106.58

-0.31%

S&P 500

4,320.06

-9.94

-0.23%

Nasdaq

13,211.81

-12.18

-0.09%

S&P 500 VIX

17.20

-0.34

-1.94%

Dollar Index

105.29

+0.246

+0.23%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.88	-4.23%	126.31M
AAPL	174.79	+0.49%	56.34M
AMZN	129.12	-0.16%	56.32M
AMD	96.20	+0.09%	51.94M
NVDA	416.10	+1.45%	46.43M
META	299.08	+1.13%	24.37M
MSFT	317.01	-0.79%	21.10M

Name	Last	Chg. %	Vol.
PDD	95.93	+4.08%	8.45M
SGEN	213.70	+3.54%	3.16M
ON	93.81	+3.17%	5.06M
TEAM	195.46	+2.90%	1.06M
AVGO	829.08	+2.56%	2.77M
FDS	435.82	+2.12%	428.85K
MPWR	449.29	+2.02%	425.79K

Name	Last	Chg. %	Vol.
NCLH	15.66	-7.45%	16.72M
PARA	12.64	-4.96%	5.04M
TSLA	244.88	-4.23%	126.31M
TGT	112.60	-4.02%	6.55M
ENPH	119.92	-3.95%	4.06M
TSN	51.12	-3.64%	3.40M
DVA	98.71	-3.57%	655.66K

Trending Stocks

Name	Last	Chg. %	Vol.
Tesla	244.88	-4.23%	126.31M
NVIDIA	416.10	+1.45%	46.43M
Apple	174.79	+0.49%	56.34M
Amazon.com	129.12	-0.16%	56.32M
AMD	96.20	+0.09%	51.94M

Popular Searches

Please try another search

Cerus Corporation (CERS)

CERS Historical Data

Trending Stocks