Historical Data for Cerus Corporation (CERS)

$ 5.03   -0.13 (-2.52%) Volume: 2.67m 4:00 PM EST 24-Feb-2020
After Hours:  $ 5.05   0.02 (+0.40%) Volume: 249.15k 7:36 PM EST 24-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 4.99 5.16 4.8501 5.03 2.67m -0.13 -2.52% 5.03 13.4m 9,590
02/21/20 5.27 5.40 5.06 5.16 1.96m -0.25 -4.62% 5.16 10.23m 10,530
02/20/20 5.20 5.445 4.99 5.41 2.32m 0.20 3.84% 5.41 12.3m 14,525
02/19/20 4.83 5.24 4.73 5.21 2.48m 0.42 8.77% 5.21 12.7m 14,765
02/18/20 4.98 5.05 4.725 4.79 1.28m -0.11 -2.24% 4.79 6.16m 8,175
02/14/20 4.83 4.9851 4.74 4.90 1.56m 0.08 1.66% 4.90 7.6m 9,187
02/13/20 4.66 4.93 4.61 4.82 3.16m 0.13 2.77% 4.82 15.01m 12,224
02/12/20 4.76 4.795 4.67 4.69 827.76k -0.03 -0.64% 4.69 3.9m 5,374
02/11/20 4.77 4.82 4.66 4.72 1.29m -0.04 -0.84% 4.72 6.1m 7,558
02/10/20 4.91 4.97 4.71 4.76 1.41m -0.20 -4.03% 4.76 6.76m 8,744
02/07/20 4.98 5.04 4.88 4.96 2.7m 0.02 0.40% 4.96 13.45m 9,204
02/06/20 4.95 5.1325 4.81 4.94 2.26m 0.005 0.10% 4.94 11.31m 12,119
02/05/20 4.87 4.965 4.655 4.935 3.9m 0.125 2.60% 4.935 18.76m 18,006
02/04/20 4.38 4.88 4.38 4.81 3.16m 0.53 12.38% 4.81 14.81m 14,262
02/03/20 4.07 4.39 4.07 4.28 1.52m 0.27 6.73% 4.28 6.48m 8,979
01/31/20 4.14 4.21 3.935 4.01 1.7m -0.155 -3.72% 4.01 6.81m 9,195
01/30/20 4.17 4.28 4.12 4.165 2.12m -0.055 -1.30% 4.165 8.93m 9,399
01/29/20 4.28 4.39 4.15 4.22 6m 0.07 1.69% 4.22 25.6m 21,771
01/28/20 4.49 4.52 4.12 4.15 1.52m -0.34 -7.57% 4.15 6.46m 7,616
01/27/20 4.67 4.70 4.42 4.49 1.48m -0.08 -1.75% 4.49 6.72m 6,896