NasdaqGM - Nasdaq Real Time Price USD

Cerus Corporation (CERS)

Compare
1.2750
-0.1150
(-8.27%)
As of 2:48:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.31001.31501.22001.27501.27501,474,434
Apr 9, 20251.22001.42001.22001.39001.39002,050,200
Apr 8, 20251.32001.34001.19001.22001.22001,430,500
Apr 7, 20251.20001.32001.12001.24001.24002,291,100
Apr 4, 20251.25001.28001.19001.24001.24001,655,600
Apr 3, 20251.29001.35001.29001.29001.29001,329,700
Apr 2, 20251.35001.42001.35001.40001.40001,350,100
Apr 1, 20251.36001.41001.34001.38001.38001,131,100
Mar 31, 20251.39001.41001.35001.39001.39001,325,100
Mar 28, 20251.46001.46001.40001.42001.4200881,500
Mar 27, 20251.42001.47001.42001.44001.44001,125,500
Mar 26, 20251.47001.48001.40001.43001.43001,270,500
Mar 25, 20251.56001.57001.47001.49001.49001,100,800
Mar 24, 20251.57001.58001.53001.56001.5600749,400
Mar 21, 20251.50001.57001.48001.53001.53001,732,300
Mar 20, 20251.52001.59001.51001.53001.5300975,400
Mar 19, 20251.44001.56001.41001.53001.53002,430,900
Mar 18, 20251.41001.47001.38001.43001.43003,044,900
Mar 17, 20251.40001.45001.39001.45001.45001,979,200
Mar 14, 20251.39001.46001.39001.45001.45002,226,200
Mar 13, 20251.47001.48001.39001.39001.39001,463,100
Mar 12, 20251.52001.53001.45001.48001.48001,084,800
Mar 11, 20251.47001.52001.45001.49001.49001,189,600
Mar 10, 20251.48001.52001.46001.47001.47001,812,500
Mar 7, 20251.51001.54001.44001.51001.51001,867,300
Mar 6, 20251.58001.59001.52001.53001.53001,289,100
Mar 5, 20251.59001.63001.54001.61001.61001,575,800
Mar 4, 20251.50001.64001.49001.58001.58002,353,600
Mar 3, 20251.67001.67001.52001.53001.53001,639,300
Feb 28, 20251.59001.68001.59001.65001.65001,434,800
Feb 27, 20251.63001.67001.59001.59001.5900817,600
Feb 26, 20251.64001.67001.60001.64001.6400833,200
Feb 25, 20251.65001.66001.59001.63001.63001,301,900
Feb 24, 20251.67001.71001.62001.64001.64001,182,600
Feb 21, 20251.77001.93001.65001.65001.65003,457,400
Feb 20, 20251.80001.82001.74001.74001.74001,205,000
Feb 19, 20251.83001.89001.81001.81001.8100858,000
Feb 18, 20251.90001.96001.83001.86001.86001,065,700
Feb 14, 20251.79001.90001.79001.85001.85001,187,200
Feb 13, 20251.75001.80001.73001.80001.8000781,500
Feb 12, 20251.65001.73001.64001.72001.72001,037,600
Feb 11, 20251.69001.72001.65001.68001.6800868,100
Feb 10, 20251.72001.75001.69001.73001.7300723,200
Feb 7, 20251.75001.77001.70001.71001.71001,019,900
Feb 6, 20251.88001.92001.73001.74001.74001,127,700
Feb 5, 20251.87001.94001.86001.88001.88001,242,300
Feb 4, 20251.81001.87001.78001.86001.8600968,800
Feb 3, 20251.80001.89001.78001.80001.80001,533,200
Jan 31, 20251.97001.98001.85001.87001.87001,317,200
Jan 30, 20251.96002.07001.96001.98001.98001,200,300
Jan 29, 20252.12002.15001.89001.94001.94001,523,900
Jan 28, 20252.13002.24002.05002.12002.12002,725,000
Jan 27, 20251.91002.17001.91002.15002.15003,941,600
Jan 24, 20251.82002.04001.82001.97001.97003,722,100
Jan 23, 20251.79001.93001.79001.85001.85001,716,600
Jan 22, 20251.84001.85001.78001.81001.81001,014,600
Jan 21, 20251.81001.87001.80001.85001.8500964,000
Jan 17, 20251.84001.84001.75001.79001.79001,057,700
Jan 16, 20251.85001.87001.74001.82001.82001,049,300
Jan 15, 20251.80001.89001.76001.85001.85002,334,700
Jan 14, 20251.71001.78001.69001.73001.73001,830,900
Jan 13, 20251.51001.71001.51001.67001.67001,698,000
Jan 10, 20251.58001.63001.51001.58001.58002,186,300
Jan 8, 20251.64001.66001.60001.63001.6300950,900
Jan 7, 20251.72001.76001.62001.64001.64001,677,800
Jan 6, 20251.66001.75001.66001.70001.70001,327,900
Jan 3, 20251.59001.69001.57001.68001.68001,060,900
Jan 2, 20251.53001.58001.51001.57001.57001,591,500
Dec 31, 20241.55001.57001.50001.54001.54001,445,600
Dec 30, 20241.52001.56001.51001.55001.55001,232,700
Dec 27, 20241.65001.65001.52001.56001.56001,796,000
Dec 26, 20241.58001.67001.55001.66001.6600942,600
Dec 24, 20241.57001.61001.55001.58001.5800565,500
Dec 23, 20241.55001.62001.55001.58001.58001,183,200
Dec 20, 20241.56001.64001.55001.58001.58002,375,300
Dec 19, 20241.62001.63001.55001.58001.58001,196,600
Dec 18, 20241.70001.70001.53001.58001.58002,149,100
Dec 17, 20241.76001.77001.68001.69001.69001,083,800
Dec 16, 20241.69001.83001.68001.80001.80001,161,900
Dec 13, 20241.75001.79001.70001.71001.7100877,800
Dec 12, 20241.78001.85001.77001.78001.7800892,500
Dec 11, 20241.84001.85001.78001.81001.8100656,700
Dec 10, 20241.78001.85001.76001.81001.8100869,300
Dec 9, 20241.81001.87001.78001.79001.79001,100,000
Dec 6, 20241.74001.81001.72001.78001.78001,120,700
Dec 5, 20241.83001.84001.72001.74001.74001,050,400
Dec 4, 20241.77001.84001.72001.79001.79001,364,200
Dec 3, 20241.89001.89001.75001.77001.77001,045,100
Dec 2, 20241.86001.95001.84001.91001.91001,705,900
Nov 29, 20241.83001.86001.79001.85001.8500503,700
Nov 27, 20241.76001.85001.76001.82001.8200664,400
Nov 26, 20241.79001.80001.72001.76001.76001,139,200
Nov 25, 20241.79001.90001.79001.82001.82001,335,200
Nov 22, 20241.68001.82001.66001.79001.79001,037,200
Nov 21, 20241.67001.71001.65001.67001.6700924,200
Nov 20, 20241.66001.70001.63001.66001.6600753,100
Nov 19, 20241.66001.70001.64001.68001.6800982,300
Nov 18, 20241.73001.75001.65001.67001.67001,007,900
Nov 15, 20241.82001.82001.69001.72001.72001,496,200
Nov 14, 20241.87001.88001.79001.80001.8000860,600
Nov 13, 20241.89001.96001.84001.86001.8600923,500
Nov 12, 20241.98002.00001.86001.89001.89001,595,800
Nov 11, 20241.79002.03001.79002.03002.03002,965,700
Nov 8, 20241.75001.82001.72001.78001.78001,585,200
Nov 7, 20241.78001.81001.70001.76001.76002,478,600
Nov 6, 20241.70001.82001.67001.81001.81002,735,400
Nov 5, 20241.56001.66001.52001.66001.66001,848,000
Nov 4, 20241.52001.62001.52001.56001.56002,683,100
Nov 1, 20241.58001.61001.52001.52001.52002,053,600
Oct 31, 20241.80001.83001.56001.57001.57002,787,000
Oct 30, 20241.70001.80001.65001.72001.72002,896,800
Oct 29, 20241.74001.77001.69001.70001.70001,919,700
Oct 28, 20241.71001.81001.68001.72001.72003,167,600
Oct 25, 20241.66001.74001.62001.67001.67002,583,900
Oct 24, 20241.64001.71001.61001.63001.63001,509,600
Oct 23, 20241.65001.65001.59001.61001.6100922,700
Oct 22, 20241.68001.71001.62001.63001.63001,563,300
Oct 21, 20241.73001.73001.64001.68001.68001,517,700
Oct 18, 20241.63001.70001.60001.70001.70001,651,900
Oct 17, 20241.63001.66001.38001.63001.63007,383,500
Oct 16, 20241.80001.83001.77001.80001.80001,415,400
Oct 15, 20241.87001.88001.77001.80001.80001,216,200
Oct 14, 20241.91001.94001.83001.89001.89001,528,000
Oct 11, 20241.71001.85001.71001.82001.82001,296,900
Oct 10, 20241.80001.85001.72001.73001.73001,866,600
Oct 9, 20241.73001.96001.72001.87001.87003,070,400
Oct 8, 20241.72001.78001.70001.72001.72001,137,000
Oct 7, 20241.68001.83001.68001.72001.72002,907,500
Oct 4, 20241.71001.73001.67001.70001.7000539,700
Oct 3, 20241.67001.71001.66001.68001.6800536,000
Oct 2, 20241.67001.70001.66001.69001.6900699,600
Oct 1, 20241.71001.75001.67001.70001.7000889,300
Sep 30, 20241.73001.77001.70001.74001.7400728,400
Sep 27, 20241.81001.83001.74001.75001.7500840,100
Sep 26, 20241.79001.79001.74001.78001.7800786,300
Sep 25, 20241.79001.80001.72001.77001.77001,831,200
Sep 24, 20241.81001.83001.76001.80001.8000865,500
Sep 23, 20241.81001.84001.77001.78001.7800859,000
Sep 20, 20241.84001.84001.78001.80001.80001,404,800
Sep 19, 20241.88001.88001.80001.83001.83001,242,900
Sep 18, 20241.97001.97001.78001.78001.78001,899,500
Sep 17, 20242.10002.10001.96001.97001.9700971,000
Sep 16, 20242.07002.13002.04002.06002.0600486,300
Sep 13, 20242.09002.10002.02002.07002.0700790,800
Sep 12, 20242.02002.10002.00002.04002.0400636,300
Sep 11, 20242.04002.06002.00002.05002.0500545,500
Sep 10, 20242.01002.05001.97002.05002.0500529,900
Sep 9, 20242.05002.07001.99002.02002.0200564,200
Sep 6, 20242.08002.10001.97002.02002.0200694,800
Sep 5, 20242.11002.14002.06002.08002.0800595,400
Sep 4, 20242.19002.21002.10002.11002.1100758,600
Sep 3, 20242.20002.25002.12002.19002.1900887,400
Aug 30, 20242.33002.35002.22002.26002.2600427,900
Aug 29, 20242.28002.35002.25002.29002.2900592,700
Aug 28, 20242.30002.30002.20002.24002.2400606,700
Aug 27, 20242.39002.39002.30002.32002.3200385,700
Aug 26, 20242.37002.39002.31002.38002.3800646,700
Aug 23, 20242.16002.36002.16002.33002.3300800,600
Aug 22, 20242.26002.27002.16002.16002.1600557,200
Aug 21, 20242.20002.28002.17002.26002.2600698,500
Aug 20, 20242.34002.34002.17002.18002.1800832,500
Aug 19, 20242.28002.35002.25002.33002.3300907,500
Aug 16, 20242.19002.29002.18002.25002.25001,135,800
Aug 15, 20242.14002.22002.05002.19002.1900842,400
Aug 14, 20242.21002.24002.05002.06002.0600887,800
Aug 13, 20242.07002.21002.00002.21002.21001,068,200
Aug 12, 20242.11002.12002.01002.04002.04001,018,100
Aug 9, 20242.16002.19002.11002.14002.1400607,000
Aug 8, 20242.09002.18002.07002.18002.1800560,700
Aug 7, 20242.25002.25002.07002.09002.0900813,400
Aug 6, 20242.25002.25002.15002.19002.1900860,000
Aug 5, 20242.15002.35002.06002.22002.22001,355,400
Aug 2, 20242.15002.54002.09002.35002.35003,052,100
Aug 1, 20242.27002.27001.99002.04002.04001,665,700
Jul 31, 20242.30002.38002.23002.26002.26001,204,400
Jul 30, 20242.36002.36002.25002.28002.2800747,500
Jul 29, 20242.37002.42002.29002.30002.3000826,300
Jul 26, 20242.46002.46002.33002.38002.3800735,800
Jul 25, 20242.31002.48002.29002.38002.38001,203,400
Jul 24, 20242.37002.40002.30002.31002.3100708,900
Jul 23, 20242.31002.47002.29002.39002.39001,137,200
Jul 22, 20242.23002.32002.18002.32002.3200981,000
Jul 19, 20242.24002.25002.17002.20002.2000846,200
Jul 18, 20242.31002.41002.18002.21002.2100848,500
Jul 17, 20242.29002.43002.22002.36002.36001,354,700
Jul 16, 20242.28002.40002.27002.39002.39001,157,500
Jul 15, 20242.20002.30002.14002.25002.25001,588,200
Jul 12, 20242.14002.18002.07002.15002.15001,385,300
Jul 11, 20241.90002.15001.86002.11002.11001,888,900
Jul 10, 20241.97001.97001.83001.87001.8700584,400
Jul 9, 20241.94002.00001.92001.98001.98001,132,400
Jul 8, 20241.73001.96001.69001.96001.96001,953,100
Jul 5, 20241.69001.72001.65001.70001.7000683,200
Jul 3, 20241.70001.75001.69001.72001.7200404,000
Jul 2, 20241.70001.72001.68001.70001.7000410,100
Jul 1, 20241.72001.80001.71001.72001.7200656,900
Jun 28, 20241.75001.78001.72001.76001.76001,811,800
Jun 27, 20241.69001.75001.67001.75001.7500562,700
Jun 26, 20241.68001.69001.66001.67001.6700631,900
Jun 25, 20241.70001.71001.67001.68001.6800377,900
Jun 24, 20241.70001.74001.67001.69001.6900555,200
Jun 21, 20241.69001.73001.65001.69001.6900891,900
Jun 20, 20241.68001.71001.62001.69001.69001,392,800
Jun 18, 20241.79001.82001.69001.69001.6900735,500
Jun 17, 20241.75001.81001.72001.81001.8100766,700
Jun 14, 20241.80001.80001.72001.74001.7400641,000
Jun 13, 20241.83001.88001.78001.80001.8000392,900
Jun 12, 20241.78001.90001.77001.84001.84001,159,600
Jun 11, 20241.75001.77001.71001.76001.7600604,600
Jun 10, 20241.77001.78001.69001.75001.7500922,100
Jun 7, 20241.84001.91001.77001.78001.7800551,800
Jun 6, 20241.88001.89001.83001.89001.8900412,600
Jun 5, 20241.80001.89001.77001.89001.8900647,400
Jun 4, 20241.77001.80001.71001.80001.8000641,000
Jun 3, 20241.79001.83001.75001.77001.7700554,900
May 31, 20241.83001.86001.77001.79001.7900542,400
May 30, 20241.77001.85001.77001.83001.8300514,100
May 29, 20241.74001.83001.71001.76001.7600702,500
May 28, 20241.81001.86001.75001.81001.81001,522,600
May 24, 20241.86001.88001.83001.84001.8400407,900
May 23, 20241.93001.93001.84001.85001.85001,143,500
May 22, 20241.87001.99001.84001.93001.9300808,600
May 21, 20241.94001.96001.84001.85001.8500875,100
May 20, 20241.97001.97001.91001.95001.9500546,100
May 17, 20241.98001.99001.93001.97001.9700654,900
May 16, 20242.02002.07001.95001.96001.9600926,000
May 15, 20242.11002.20002.03002.03002.03001,140,300
May 14, 20241.98002.26001.97002.04002.04001,967,300
May 13, 20241.78002.02001.76002.00002.00002,419,000
May 10, 20241.91001.93001.73001.73001.73001,276,400
May 9, 20241.86001.93001.86001.91001.9100787,600
May 8, 20241.75001.88001.75001.88001.88001,259,100
May 7, 20241.76001.88001.76001.85001.85001,083,600
May 6, 20241.66001.83001.64001.79001.79001,523,100
May 3, 20241.82002.00001.62001.62001.62002,509,100
May 2, 20241.72001.77001.68001.76001.7600884,100
May 1, 20241.65001.79001.65001.72001.72001,130,300
Apr 30, 20241.72001.75001.66001.67001.6700843,400
Apr 29, 20241.75001.80001.72001.75001.75001,018,400
Apr 26, 20241.72001.72001.67001.71001.7100387,000
Apr 25, 20241.64001.72001.61001.70001.7000951,800
Apr 24, 20241.68001.71001.65001.66001.6600590,000
Apr 23, 20241.66001.79001.66001.68001.6800781,400
Apr 22, 20241.69001.73001.66001.69001.6900824,400
Apr 19, 20241.64001.69001.61001.68001.6800979,300
Apr 18, 20241.64001.71001.61001.64001.6400764,300
Apr 17, 20241.72001.72001.63001.64001.6400752,300
Apr 16, 20241.72001.75001.65001.68001.6800805,900
Apr 15, 20241.74001.81001.69001.73001.73001,270,700
Apr 12, 20241.75001.96001.73001.75001.75002,030,500
Apr 11, 20241.72001.76001.68001.70001.7000626,900
Apr 10, 20241.75001.75001.68001.71001.7100997,700

Related Tickers

RCEL AVITA Medical, Inc.
8.66
-0.63%
 
CTSO Cytosorbents Corporation
0.9540
+1.48%
 
TELA TELA Bio, Inc.
0.9849
-4.38%
 
QTRX Quanterix Corporation
4.9550
-11.36%
 
PACB Pacific Biosciences of California, Inc.
1.4050
-3.10%
 
ZIMV ZimVie Inc.
9.14
-4.84%
 
SSKN STRATA Skin Sciences, Inc.
2.6684
+0.32%
 
LAB Standard BioTools Inc.
1.1150
-3.88%
 
SERA Sera Prognostics, Inc.
3.2750
-5.35%
 
QIPT Quipt Home Medical Corp.
2.0202
-4.71%