Cerus Corporation - Price History
Monthly price history for CERS (Cerus Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.80 | $1.80 |
| March 2024 | $1.89 | $1.89 |
| February 2024 | $2.18 | $2.18 |
| January 2024 | $1.81 | $1.81 |
| December 2023 | $2.16 | $2.16 |
| November 2023 | $1.61 | $1.61 |
| October 2023 | $1.40 | $1.40 |
| September 2023 | $1.62 | $1.62 |
| August 2023 | $1.89 | $1.89 |
| July 2023 | $3.07 | $3.07 |
| June 2023 | $2.46 | $2.46 |
| May 2023 | $2.14 | $2.14 |
| April 2023 | $2.31 | $2.31 |
| March 2023 | $2.97 | $2.97 |
| February 2023 | $2.86 | $2.86 |
| January 2023 | $3.14 | $3.14 |
| December 2022 | $3.65 | $3.65 |
| November 2022 | $4 | $4 |
| October 2022 | $3.66 | $3.66 |
| September 2022 | $3.60 | $3.60 |
| August 2022 | $4.11 | $4.11 |
| July 2022 | $5.40 | $5.40 |
| June 2022 | $5.29 | $5.29 |
| May 2022 | $4.95 | $4.95 |
| April 2022 | $4.62 | $4.62 |
| March 2022 | $5.49 | $5.49 |
| February 2022 | $5.87 | $5.87 |
| January 2022 | $5.36 | $5.36 |
| December 2021 | $6.81 | $6.81 |
| November 2021 | $6.89 | $6.89 |
| October 2021 | $6.60 | $6.60 |
| September 2021 | $6.09 | $6.09 |
| August 2021 | $6.45 | $6.45 |
| July 2021 | $5.04 | $5.04 |
| June 2021 | $5.91 | $5.91 |
| May 2021 | $5.79 | $5.79 |
| April 2021 | $6.10 | $6.10 |
| March 2021 | $6.01 | $6.01 |
| February 2021 | $6.14 | $6.14 |
| January 2021 | $6.59 | $6.59 |
| December 2020 | $6.92 | $6.92 |
| November 2020 | $6.65 | $6.65 |
| October 2020 | $5.25 | $5.25 |
| September 2020 | $6.26 | $6.26 |
| August 2020 | $6.37 | $6.37 |
| July 2020 | $7.13 | $7.13 |
| June 2020 | $6.60 | $6.60 |
| May 2020 | $6.22 | $6.22 |
| April 2020 | $6.15 | $6.15 |
| March 2020 | $4.65 | $4.65 |
| February 2020 | $5.14 | $5.14 |
| January 2020 | $4.01 | $4.01 |
| December 2019 | $4.22 | $4.22 |
| November 2019 | $4.34 | $4.34 |
| October 2019 | $4.35 | $4.35 |
| September 2019 | $5.16 | $5.16 |
| August 2019 | $5.37 | $5.37 |
| July 2019 | $5.85 | $5.85 |
| June 2019 | $5.62 | $5.62 |
| May 2019 | $4.69 | $4.69 |
| April 2019 | $6.13 | $6.13 |
| March 2019 | $6.23 | $6.23 |
| February 2019 | $6.51 | $6.51 |
| January 2019 | $5.96 | $5.96 |
| December 2018 | $5.07 | $5.07 |
| November 2018 | $5.25 | $5.25 |
| October 2018 | $6.70 | $6.70 |
| September 2018 | $7.21 | $7.21 |
| August 2018 | $7.78 | $7.78 |
| July 2018 | $7.41 | $7.41 |
| June 2018 | $6.67 | $6.67 |
| May 2018 | $6.59 | $6.59 |
| April 2018 | $5.20 | $5.20 |
| March 2018 | $5.48 | $5.48 |
| February 2018 | $4.28 | $4.28 |
| January 2018 | $4.43 | $4.43 |
| December 2017 | $3.38 | $3.38 |
| November 2017 | $3.95 | $3.95 |
| October 2017 | $2.87 | $2.87 |
| September 2017 | $2.73 | $2.73 |
| August 2017 | $2.35 | $2.35 |
| July 2017 | $2.26 | $2.26 |
| June 2017 | $2.51 | $2.51 |
| May 2017 | $2.29 | $2.29 |
| April 2017 | $4.35 | $4.35 |
| March 2017 | $4.45 | $4.45 |
| February 2017 | $4.19 | $4.19 |
| January 2017 | $4.26 | $4.26 |
| December 2016 | $4.35 | $4.35 |
| November 2016 | $5.22 | $5.22 |
| October 2016 | $4.82 | $4.82 |
| September 2016 | $6.21 | $6.21 |
| August 2016 | $6.33 | $6.33 |
| July 2016 | $7.39 | $7.39 |
| June 2016 | $6.24 | $6.24 |
| May 2016 | $5.56 | $5.56 |
| April 2016 | $6.26 | $6.26 |
| March 2016 | $5.93 | $5.93 |
| February 2016 | $4.90 | $4.90 |
| January 2016 | $5.43 | $5.43 |
| December 2015 | $6.32 | $6.32 |
| November 2015 | $5.67 | $5.67 |
| October 2015 | $4.77 | $4.77 |
| September 2015 | $4.54 | $4.54 |
| August 2015 | $4.96 | $4.96 |
| July 2015 | $5.43 | $5.43 |
| June 2015 | $5.19 | $5.19 |
| May 2015 | $4.98 | $4.98 |
| April 2015 | $4.44 | $4.44 |
| March 2015 | $4.17 | $4.17 |
| February 2015 | $4.78 | $4.78 |
| January 2015 | $5.34 | $5.34 |
| December 2014 | $6.24 | $6.24 |
| November 2014 | $4.53 | $4.53 |
| October 2014 | $4.16 | $4.16 |
| September 2014 | $4.01 | $4.01 |
| August 2014 | $3.76 | $3.76 |
| July 2014 | $3.52 | $3.52 |
| June 2014 | $4.15 | $4.15 |
| May 2014 | $4.19 | $4.19 |
| April 2014 | $4.33 | $4.33 |
| March 2014 | $4.80 | $4.80 |
| February 2014 | $6.46 | $6.46 |
| January 2014 | $6.17 | $6.17 |
| December 2013 | $6.45 | $6.45 |
| November 2013 | $6.69 | $6.69 |
| October 2013 | $6.31 | $6.31 |
| September 2013 | $6.72 | $6.72 |
| August 2013 | $5.23 | $5.23 |
| July 2013 | $5.60 | $5.60 |
| June 2013 | $4.42 | $4.42 |
| May 2013 | $5.14 | $5.14 |
| April 2013 | $5.32 | $5.32 |
| March 2013 | $4.42 | $4.42 |
| February 2013 | $3.29 | $3.29 |
| January 2013 | $3.17 | $3.17 |
| December 2012 | $3.16 | $3.16 |
| November 2012 | $3.23 | $3.23 |
| October 2012 | $3.10 | $3.10 |
| September 2012 | $3.40 | $3.40 |
| August 2012 | $3.19 | $3.19 |
| July 2012 | $3.02 | $3.02 |
| June 2012 | $3.32 | $3.32 |
| May 2012 | $3.38 | $3.38 |
| April 2012 | $3.94 | $3.94 |
| March 2012 | $4.02 | $4.02 |
| February 2012 | $3.76 | $3.76 |
| January 2012 | $2.85 | $2.85 |
| December 2011 | $2.80 | $2.80 |
| November 2011 | $2.99 | $2.99 |
| October 2011 | $2.67 | $2.67 |
| September 2011 | $2.12 | $2.12 |
| August 2011 | $2.05 | $2.05 |
| July 2011 | $2.77 | $2.77 |
| June 2011 | $3 | $3 |
| May 2011 | $3 | $3 |
| April 2011 | $2.96 | $2.96 |
| March 2011 | $2.91 | $2.91 |
| February 2011 | $3.44 | $3.44 |
| January 2011 | $3.30 | $3.30 |
| December 2010 | $2.46 | $2.46 |
| November 2010 | $2.41 | $2.41 |
| October 2010 | $3.29 | $3.29 |
| September 2010 | $3.84 | $3.84 |
| August 2010 | $2.87 | $2.87 |
| July 2010 | $3.10 | $3.10 |
| June 2010 | $3.16 | $3.16 |
| May 2010 | $3.16 | $3.16 |
| April 2010 | $3.24 | $3.24 |
| March 2010 | $2.79 | $2.79 |
| February 2010 | $2.45 | $2.45 |
| January 2010 | $1.84 | $1.84 |
| December 2009 | $1.99 | $1.99 |
| November 2009 | $1.82 | $1.82 |
| October 2009 | $1.68 | $1.68 |
| September 2009 | $2.19 | $2.19 |
| August 2009 | $2.11 | $2.11 |
| July 2009 | $1.67 | $1.67 |
| June 2009 | $1.03 | $1.03 |
| May 2009 | $1.24 | $1.24 |
| April 2009 | $1.17 | $1.17 |
| March 2009 | $0.68 | $0.68 |
| February 2009 | $0.74 | $0.74 |
| January 2009 | $0.94 | $0.94 |
| December 2008 | $0.70 | $0.70 |
| November 2008 | $1.05 | $1.05 |
| October 2008 | $1.83 | $1.83 |
| September 2008 | $4.13 | $4.13 |
| August 2008 | $4.46 | $4.46 |
| July 2008 | $5.07 | $5.07 |
| June 2008 | $4.09 | $4.09 |
| May 2008 | $4.94 | $4.94 |
| April 2008 | $6.23 | $6.23 |
| March 2008 | $5.77 | $5.77 |
| February 2008 | $6.25 | $6.25 |
| January 2008 | $6.30 | $6.30 |
| December 2007 | $6.51 | $6.51 |
| November 2007 | $7.72 | $7.72 |
| October 2007 | $9 | $9 |
| September 2007 | $8.73 | $8.73 |
| August 2007 | $6.92 | $6.92 |
| July 2007 | $6.36 | $6.36 |
| June 2007 | $6.76 | $6.76 |
| May 2007 | $6.22 | $6.22 |
| April 2007 | $7.44 | $7.44 |
| March 2007 | $6.75 | $6.75 |
| February 2007 | $5.34 | $5.34 |
| January 2007 | $5.80 | $5.80 |
| December 2006 | $5.86 | $5.86 |
| November 2006 | $7.78 | $7.78 |
| October 2006 | $7.20 | $7.20 |
| September 2006 | $5.55 | $5.55 |
| August 2006 | $6.48 | $6.48 |
| July 2006 | $6.01 | $6.01 |
| June 2006 | $7.13 | $7.13 |
| May 2006 | $8.25 | $8.25 |
| April 2006 | $6.90 | $6.90 |
| March 2006 | $8.56 | $8.56 |
| February 2006 | $10.83 | $10.83 |
| January 2006 | $14.30 | $14.30 |
| December 2005 | $10.15 | $10.15 |
| November 2005 | $8.94 | $8.94 |
| October 2005 | $6.63 | $6.63 |
| September 2005 | $8.86 | $8.86 |
| August 2005 | $6.76 | $6.76 |
| July 2005 | $6.82 | $6.82 |
| June 2005 | $4.43 | $4.43 |
| May 2005 | $4.09 | $4.09 |
| April 2005 | $3.66 | $3.66 |
| March 2005 | $3.07 | $3.07 |
| February 2005 | $4.45 | $4.45 |
| January 2005 | $3.45 | $3.45 |
| December 2004 | $2.95 | $2.95 |
| November 2004 | $2.63 | $2.63 |
| October 2004 | $2.36 | $2.36 |
| September 2004 | $2.41 | $2.41 |
| August 2004 | $2.14 | $2.14 |
| July 2004 | $2.15 | $2.15 |
| June 2004 | $2.39 | $2.39 |
| May 2004 | $2.16 | $2.16 |
| April 2004 | $3.25 | $3.25 |
| March 2004 | $3.41 | $3.41 |
| February 2004 | $3.88 | $3.88 |
| January 2004 | $4.33 | $4.33 |
| December 2003 | $4.54 | $4.54 |
| November 2003 | $3.40 | $3.40 |
| October 2003 | $4.49 | $4.49 |
| September 2003 | $4.64 | $4.64 |
| August 2003 | $7.62 | $7.62 |
| July 2003 | $7.49 | $7.49 |
| June 2003 | $7.52 | $7.52 |
| May 2003 | $11.29 | $11.29 |
| April 2003 | $8.10 | $8.10 |
| March 2003 | $8.80 | $8.80 |
| February 2003 | $6.75 | $6.75 |
| January 2003 | $8.36 | $8.36 |
| December 2002 | $21.50 | $21.50 |
| November 2002 | $24.36 | $24.36 |
| October 2002 | $17.82 | $17.82 |
| September 2002 | $16.67 | $16.67 |
| August 2002 | $17.35 | $17.35 |
| July 2002 | $28.55 | $28.55 |
| June 2002 | $33.88 | $33.88 |
| May 2002 | $43.23 | $43.23 |
| April 2002 | $51.21 | $51.21 |
| March 2002 | $53.57 | $53.57 |
| February 2002 | $47.03 | $47.03 |
| January 2002 | $50.09 | $50.09 |
| December 2001 | $45.75 | $45.75 |
| November 2001 | $42.76 | $42.76 |
| October 2001 | $45.93 | $45.93 |
| September 2001 | $47.25 | $47.25 |
| August 2001 | $53.82 | $53.82 |
| July 2001 | $60.90 | $60.90 |
| June 2001 | $72.57 | $72.57 |
| May 2001 | $62.65 | $62.65 |
| April 2001 | $55.55 | $55.55 |
| March 2001 | $44.12 | $44.12 |
| February 2001 | $57.94 | $57.94 |
| January 2001 | $68.50 | $68.50 |
| December 2000 | $75.25 | $75.25 |
| November 2000 | $59.75 | $59.75 |
| October 2000 | $55.88 | $55.88 |
| September 2000 | $55.50 | $55.50 |
| August 2000 | $53.06 | $53.06 |
| July 2000 | $56 | $56 |
| June 2000 | $51.19 | $51.19 |
| May 2000 | $39 | $39 |
| April 2000 | $37 | $37 |
| March 2000 | $48.25 | $48.25 |
| February 2000 | $48.25 | $48.25 |
| January 2000 | $37 | $37 |
| December 1999 | $26.50 | $26.50 |
| November 1999 | $26.25 | $26.25 |
| October 1999 | $27.69 | $27.69 |
| September 1999 | $23.25 | $23.25 |
| August 1999 | $26.38 | $26.38 |
| July 1999 | $24.12 | $24.12 |
| June 1999 | $22 | $22 |
| May 1999 | $17.12 | $17.12 |
| April 1999 | $16.38 | $16.38 |
| March 1999 | $22.25 | $22.25 |
| February 1999 | $26.62 | $26.62 |
| January 1999 | $27.50 | $27.50 |
| December 1998 | $21 | $21 |
| November 1998 | $16.75 | $16.75 |
| October 1998 | $18.75 | $18.75 |
| September 1998 | $15.25 | $15.25 |
| August 1998 | $14 | $14 |
| July 1998 | $18.25 | $18.25 |
| June 1998 | $14 | $14 |
| May 1998 | $15.50 | $15.50 |
| April 1998 | $12.50 | $12.50 |
| March 1998 | $16.50 | $16.50 |
| February 1998 | $16.12 | $16.12 |
| January 1998 | $17 | $17 |
| December 1997 | $22 | $22 |
| November 1997 | $23 | $23 |
| October 1997 | $21 | $21 |
| September 1997 | $17.38 | $17.38 |
| August 1997 | $16.69 | $16.69 |
| July 1997 | $14 | $14 |
| June 1997 | $9.25 | $9.25 |
| May 1997 | $11.88 | $11.88 |
| April 1997 | $11.25 | $11.25 |
| March 1997 | $10.88 | $10.88 |
| February 1997 | $9.88 | $9.88 |
| January 1997 | $12.12 | $12.12 |
CERS
Price: $1.71
52 week price:
Earnings Per Share: -0.22 USD
P/E Ratio: -8.78
Exchange: NGM
Sector: Healthcare
Industry: Medical Devices
Volume: 1.8 million
Ebitda: -11.8 millionMarket Capitalization: 317.2 million