Cerus Corporation (CERS) Historical Stock Data
1.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CERS is down -0.37% a day on average. There have been 14 days where Cerus Corporation closed green and 16 days where CERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.63 | 1.70 | 753.07K |
| 2024-11-19 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.64 | 1.70 | 0.98M |
| 2024-11-18 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.65 | 1.75 | 1.01M |
| 2024-11-15 | 1.82 | 1.72 | ↓$0.10 (-5.49%) | 1.69 | 1.82 | 1.50M |
| 2024-11-14 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.79 | 1.88 | 860.65K |
| 2024-11-13 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.84 | 1.96 | 0.92M |
| 2024-11-12 | 1.98 | 1.89 | ↓$0.09 (-4.55%) | 1.86 | 2.00 | 1.60M |
| 2024-11-11 | 1.79 | 2.03 | ↑$0.24 (13.41%) | 1.79 | 2.03 | 2.97M |
| 2024-11-08 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.72 | 1.82 | 1.59M |
| 2024-11-07 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.70 | 1.81 | 2.48M |
| 2024-11-06 | 1.70 | 1.81 | ↑$0.11 (6.47%) | 1.67 | 1.82 | 2.74M |
| 2024-11-05 | 1.56 | 1.66 | ↑$0.10 (6.41%) | 1.52 | 1.66 | 1.85M |
| 2024-11-04 | 1.52 | 1.56 | ↑$0.04 (2.63%) | 1.52 | 1.62 | 2.68M |
| 2024-11-01 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.52 | 1.61 | 2.05M |
| 2024-10-31 | 1.80 | 1.57 | ↓$0.23 (-12.78%) | 1.56 | 1.83 | 2.79M |
| 2024-10-30 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.65 | 1.80 | 2.89M |
| 2024-10-29 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.69 | 1.77 | 1.92M |
| 2024-10-28 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.68 | 1.81 | 3.17M |
| 2024-10-25 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.62 | 1.74 | 2.58M |
| 2024-10-24 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.61 | 1.71 | 1.51M |
| 2024-10-23 | 1.65 | 1.61 | ↓$0.03 (-2.13%) | 1.59 | 1.65 | 0.92M |
| 2024-10-22 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.62 | 1.71 | 1.56M |
| 2024-10-21 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.64 | 1.73 | 1.51M |
| 2024-10-18 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.60 | 1.70 | 1.65M |
| 2024-10-17 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.38 | 1.66 | 7.37M |
| 2024-10-16 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.77 | 1.83 | 1.39M |
| 2024-10-15 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.77 | 1.88 | 1.22M |
| 2024-10-14 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.83 | 1.94 | 1.53M |
| 2024-10-11 | 1.71 | 1.82 | ↑$0.11 (6.43%) | 1.71 | 1.85 | 1.30M |
| 2024-10-10 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.72 | 1.85 | 1.86M |
Create an account or log in to view more rows.
$CERS I like the stock!
$CERS recovery hasn’t even started yet.. imo
$CERS lmfao
lfg babies
$CERS MACD turned bullish
$CERS the future is so bright .. I gotta wear shades..
$CERS Guys when can we expect that 30% drop?
$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.