USX:CERS - Cerus Corporation Cerus Corporation
Sector: Health Care, Industry: Health Care Supplies
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 USD 6.05 5.73 5.75 5.9 5.9 +0.160 (+2.79%) 2,385,051
16 Jun 2021 USD 5.85 5.58 5.8 5.74 5.74 -0.060 (-1.03%) 1,959,564
15 Jun 2021 USD 5.9 5.72 5.9 5.8 5.8 -0.090 (-1.53%) 993,491
14 Jun 2021 USD 6.01 5.87 5.98 5.89 5.89 -0.050 (-0.84%) 1,110,490
11 Jun 2021 USD 5.97 5.825 5.84 5.94 5.94 +0.150 (+2.59%) 1,354,200
10 Jun 2021 USD 5.82 5.59 5.64 5.79 5.79 +0.160 (+2.84%) 1,506,179
9 Jun 2021 USD 5.78 5.6 5.67 5.63 5.63 -0.010 (-0.18%) 1,161,380
8 Jun 2021 USD 5.68 5.53 5.57 5.64 5.64 +0.150 (+2.73%) 1,454,149
7 Jun 2021 USD 5.54 5.25 5.29 5.49 5.49 +0.140 (+2.62%) 1,747,324
4 Jun 2021 USD 5.48 5.32 5.44 5.35 5.35 -0.060 (-1.11%) 1,503,800
3 Jun 2021 USD 5.69 5.4 5.59 5.41 5.41 -0.210 (-3.74%) 1,366,997
2 Jun 2021 USD 5.84 5.57 5.73 5.62 5.62 -0.100 (-1.75%) 1,507,903
1 Jun 2021 USD 5.92 5.63 5.91 5.72 5.72 -0.070 (-1.21%) 1,413,788
28 May 2021 USD 5.915 5.77 5.77 5.79 5.79 +0.070 (+1.22%) 1,558,622
27 May 2021 USD 5.9 5.69 5.82 5.72 5.72 -0.140 (-2.39%) 2,109,236
26 May 2021 USD 5.91 5.76 5.88 5.86 5.86 +0.020 (+0.34%) 1,038,592
25 May 2021 USD 5.96 5.78 5.9 5.84 5.84 -0.030 (-0.51%) 1,485,399
24 May 2021 USD 5.97 5.8 5.86 5.87 5.87 +0.060 (+1.03%) 1,441,990
21 May 2021 USD 6.07 5.8 5.94 5.81 5.81 -0.050 (-0.85%) 1,498,608
20 May 2021 USD 5.97 5.78 5.85 5.86 5.86 +0.060 (+1.03%) 1,655,713
19 May 2021 USD 5.83 5.56 5.66 5.8 5.8 -0.020 (-0.34%) 1,882,812
18 May 2021 USD 6.0 5.6782 5.9 5.82 5.82 +0.035 (+0.61%) 2,063,513
17 May 2021 USD 5.85 5.66 5.68 5.785 5.785 +0.035 (+0.61%) 1,954,422
14 May 2021 USD 5.85 5.65 5.65 5.75 5.75 +0.200 (+3.60%) 2,053,375
13 May 2021 USD 5.77 5.45 5.62 5.55 5.55 -0.020 (-0.36%) 2,016,214
12 May 2021 USD 5.72 5.35 5.42 5.57 5.57 -0.060 (-1.07%) 2,079,361
11 May 2021 USD 5.81 5.55 5.56 5.63 5.63 -0.150 (-2.60%) 2,869,896
10 May 2021 USD 6.13 5.69 6.06 5.78 5.78 -0.355 (-5.79%) 3,256,511
7 May 2021 USD 6.3 6.03 6.1 6.135 6.135 +0.175 (+2.94%) 2,583,853
6 May 2021 USD 6.04 5.86 5.99 5.96 5.96 -0.060 (-1.00%) 2,084,471