$CERS: Cerus Corporation - Common Stock
2024-02-28 CERS 2024-02-28 04:00:51 0.00 0.00 3.17% CERS 2024-02-28 06:00:53 2.76 1.61 3.17% CERS 2024-02-28 08:00:48 2.71 2.02 3.17% CERS 2024-02-28 09:01:01 2.71 2.27 3.17% CERS 2024-02-28 10:00:51 2.69 2.27 -0.45% CERS 2024-02-28 11:00:45 2.23 2.22 -2.26% CERS 2024-02-28 12:00:46 2.24 2.23 -2.26% CERS 2024-02-28 13:00:43 2.26 2.25 -0.90% CERS 2024-02-28 14:00:51 2.24 2.23 -2.26% CERS 2024-02-28 15:00:44 2.23 2.22 -2.26% CERS 2024-02-28 16:00:49 2.22 2.21 -3.17% CERS 2024-02-28 17:00:52 2.55 2.16 -3.62% CERS 2024-02-28 18:00:48 2.55 2.16 -3.51% CERS 2024-02-28 21:02:07 0.00 0.00 -3.51% 2024-02-29 CERS 2024-02-29 05:00:47 3.29 2.20 -3.51% CERS 2024-02-29 06:00:51 2.76 2.20 -3.51% CERS 2024-02-29 08:00:50 2.71 2.20 -3.51% CERS 2024-02-29 09:00:53 2.43 2.20 -3.51% CERS 2024-02-29 10:00:55 2.25 2.20 -3.51% CERS 2024-02-29 11:00:53 2.27 2.26 3.07% CERS 2024-02-29 12:01:02 2.22 2.21 0.88% CERS 2024-02-29 13:00:52 2.20 2.19 -0.44% CERS 2024-02-29 14:00:52 2.22 2.21 0.44% CERS 2024-02-29 16:01:02 2.19 2.18 -0.44% CERS 2024-02-29 17:00:43 2.28 2.16 -0.88% CERS 2024-02-29 18:00:51 2.25 2.16 -1.36% CERS 2024-02-29 19:00:53 2.28 2.16 -1.36% CERS 2024-02-29 21:02:39 0.00 0.00 -1.36% 2024-03-01 CERS 2024-03-01 05:00:55 2.21 0.00 -1.36% CERS 2024-03-01 06:00:53 2.21 1.88 -1.36% CERS 2024-03-01 08:00:58 2.47 2.00 -1.36% CERS 2024-03-01 09:00:51 2.28 1.98 -1.36% CERS 2024-03-01 10:00:48 2.21 1.98 -1.36% CERS 2024-03-01 11:00:49 2.19 2.18 0.91% CERS 2024-03-01 12:00:54 2.21 2.20 1.36% CERS 2024-03-01 13:00:52 2.20 2.19 0.45% CERS 2024-03-01 14:00:59 2.22 2.21 1.82% CERS 2024-03-01 15:00:56 2.19 2.18 0.45% CERS 2024-03-01 17:00:52 4.00 2.13 0.00% CERS 2024-03-01 18:00:56 2.43 2.13 0.00% 2024-03-04 CERS 2024-03-04 00:02:45 0.00 0.00 0.00% CERS 2024-03-04 06:01:06 2.76 1.96 0.00% CERS 2024-03-04 08:00:58 2.55 1.96 0.00% CERS 2024-03-04 09:00:48 2.24 1.96 0.00% CERS 2024-03-04 10:00:57 2.24 2.18 0.00% CERS 2024-03-04 11:00:45 2.04 2.03 -6.42% CERS 2024-03-04 12:00:54 2.06 2.05 -5.96% CERS 2024-03-04 13:00:52 2.12 2.11 -2.75% CERS 2024-03-04 14:00:55 2.13 2.12 -2.75% CERS 2024-03-04 16:00:56 2.14 2.13 -2.29% CERS 2024-03-04 17:00:49 2.18 2.10 -2.75% CERS 2024-03-04 18:00:56 2.18 2.00 -2.75% CERS 2024-03-04 21:02:17 0.00 0.00 -2.75% 2024-03-05 CERS 2024-03-05 06:00:47 2.76 1.94 -2.75% CERS 2024-03-05 08:00:44 2.34 1.94 -2.75% CERS 2024-03-05 09:00:52 2.12 2.03 -2.75% CERS 2024-03-05 11:00:46 2.07 2.06 -2.75% CERS 2024-03-05 12:00:52 2.03 2.02 -4.59% CERS 2024-03-05 13:00:54 2.05 2.04 -3.67% CERS 2024-03-05 14:00:52 2.04 2.03 -3.67% CERS 2024-03-05 15:00:49 2.03 2.02 -4.59% CERS 2024-03-05 16:00:44 1.99 1.98 -6.42% CERS 2024-03-05 17:00:43 2.16 1.93 -5.96% CERS 2024-03-05 17:58:55 10-K Sec report https://www.sec.gov/Archives/edgar/data/1020214/000095017024026195/0000950170-24-026195-index.htm 10-K - CERUS CORP (0001020214) (Filer) CERS 2024-03-05 18:00:51 2.25 2.10 -0.47% CERS 2024-03-05 19:00:45 2.25 2.11 -0.47% CERS 2024-03-05 19:43:13 Cerus Corporation (CERS) Q4 2023 Earnings Call Transcript CERS 2024-03-05 20:00:55 2.25 2.10 -0.94% CERS 2024-03-05 21:01:54 0.00 0.00 -0.94% 2024-03-06 CERS 2024-03-06 06:00:57 2.49 1.85 -0.94% CERS 2024-03-06 07:00:56 2.49 1.61 -0.94% CERS 2024-03-06 08:01:05 2.21 1.83 -0.94% CERS 2024-03-06 09:00:42 2.34 1.87 1.89% CERS 2024-03-06 10:00:51 2.34 2.08 3.77% CERS 2024-03-06 11:00:48 2.28 2.27 13.68% CERS 2024-03-06 12:00:51 2.45 2.44 21.23% CERS 2024-03-06 13:00:41 2.47 2.46 22.17% CERS 2024-03-06 14:01:16 2.55 2.54 25.94% CERS 2024-03-06 15:00:49 2.43 2.42 20.28% CERS 2024-03-06 16:00:54 2.46 2.45 22.17% CERS 2024-03-06 17:00:45 2.50 2.39 20.28% CERS 2024-03-06 18:00:51 2.50 2.25 20.10% CERS 2024-03-06 20:00:48 2.50 2.25 25.13% CERS 2024-03-06 21:02:37 0.00 0.00 25.13% CERS 2024-03-06 22:02:14 2.50 2.25 25.13% 2024-03-07 CERS 2024-03-07 05:00:43 2.35 0.00 25.13% CERS 2024-03-07 06:00:58 2.37 2.11 -6.03% CERS 2024-03-07 07:00:44 2.37 2.30 -6.03% CERS 2024-03-07 08:00:52 2.37 2.30 -3.02% CERS 2024-03-07 09:00:57 2.37 2.30 -2.51% CERS 2024-03-07 10:00:52 2.60 2.41 -2.51% CERS 2024-03-07 11:00:47 2.56 2.55 7.04% CERS 2024-03-07 12:00:56 2.52 2.51 5.03% CERS 2024-03-07 13:00:52 2.42 2.41 0.00% CERS 2024-03-07 14:00:52 2.46 2.45 1.51% CERS 2024-03-07 15:00:52 2.46 2.45 2.01% CERS 2024-03-07 16:00:48 2.41 2.40 -1.01% CERS 2024-03-07 17:00:49 2.55 2.36 -2.01% CERS 2024-03-07 18:00:50 2.55 2.36 -1.65% CERS 2024-03-07 22:01:58 0.00 0.00 -1.65% 2024-03-08 CERS 2024-03-08 05:00:50 0.00 2.15 -1.65% CERS 2024-03-08 06:00:53 2.87 2.38 -1.65% CERS 2024-03-08 08:00:43 2.71 2.25 0.00% CERS 2024-03-08 10:00:51 3.20 2.25 0.00% CERS 2024-03-08 11:00:49 2.41 2.40 1.65% CERS 2024-03-08 12:00:55 2.30 2.29 -3.72% CERS 2024-03-08 13:00:50 2.29 2.28 -4.13% CERS 2024-03-08 14:00:48 2.27 2.26 -4.55% CERS 2024-03-08 15:00:53 2.26 2.25 -5.37% CERS 2024-03-08 16:00:56 2.29 2.28 -4.13% CERS 2024-03-08 17:00:54 2.40 2.20 -4.96% CERS 2024-03-08 18:00:52 2.50 2.20 -7.14% CERS 2024-03-08 19:00:51 2.50 2.21 -7.14% CERS 2024-03-08 21:01:47 0.00 0.00 -7.14% CERS 2024-03-08 22:02:01 2.50 2.21 -7.14% 2024-03-11 CERS 2024-03-11 00:03:33 0.00 0.00 -7.14% CERS 2024-03-11 05:00:45 2.87 2.03 -7.14% CERS 2024-03-11 07:00:50 2.60 2.26 -7.14% CERS 2024-03-11 08:00:55 2.60 2.11 -7.14% CERS 2024-03-11 09:00:54 2.32 2.17 0.00% CERS 2024-03-11 10:01:04 2.27 2.26 0.00% CERS 2024-03-11 11:00:51 2.23 2.22 -1.26% CERS 2024-03-11 12:00:49 2.24 2.23 -1.26% CERS 2024-03-11 13:01:00 2.23 2.22 -1.26% CERS 2024-03-11 14:01:00 2.20 2.19 -2.94% CERS 2024-03-11 15:00:49 2.18 2.17 -3.78% CERS 2024-03-11 16:00:54 2.35 2.15 -2.94% CERS 2024-03-11 17:00:39 2.35 2.15 -3.10% CERS 2024-03-11 19:00:40 2.32 2.15 -3.10% CERS 2024-03-11 20:00:48 0.00 0.00 -3.10% 2024-03-12 CERS 2024-03-12 05:00:53 2.87 1.74 -3.10% CERS 2024-03-12 07:00:51 2.60 1.93 -3.10% CERS 2024-03-12 09:00:51 2.35 1.93 -3.10% CERS 2024-03-12 10:01:00 2.14 2.13 -2.65% CERS 2024-03-12 11:00:52 2.17 2.16 -0.88% CERS 2024-03-12 12:00:50 2.17 2.16 -1.33% CERS 2024-03-12 13:00:53 2.16 2.15 -1.77% CERS 2024-03-12 14:00:51 2.17 2.16 -0.88% CERS 2024-03-12 16:00:50 2.28 2.11 -2.21% CERS 2024-03-12 17:00:50 2.28 2.10 -3.65% CERS 2024-03-12 20:00:52 0.00 0.00 -3.65% 2024-03-13 CERS 2024-03-13 05:00:54 2.87 1.80 -3.65% CERS 2024-03-13 06:00:59 2.87 2.14 -3.65% CERS 2024-03-13 07:00:52 2.44 2.14 -3.65% CERS 2024-03-13 08:01:02 2.25 2.11 -3.65% CERS 2024-03-13 09:00:49 2.25 2.06 -3.20% CERS 2024-03-13 10:00:56 2.07 2.06 -3.65% CERS 2024-03-13 11:00:54 2.04 2.03 -4.57% CERS 2024-03-13 12:00:51 2.08 2.07 -2.74% CERS 2024-03-13 13:00:53 2.10 2.09 -1.83% CERS 2024-03-13 14:00:57 2.07 2.06 -3.65% CERS 2024-03-13 16:00:48 2.23 2.01 -5.02% CERS 2024-03-13 17:00:49 2.20 2.00 -6.07% CERS 2024-03-13 18:00:55 2.20 2.01 -6.07% CERS 2024-03-13 20:00:52 0.00 0.00 -6.07% 2024-03-14 CERS 2024-03-14 05:00:49 2.87 2.03 -6.07% CERS 2024-03-14 07:00:49 2.33 1.84 0.93% CERS 2024-03-14 08:00:53 2.15 2.05 0.93% CERS 2024-03-14 09:00:44 2.11 2.05 0.93% CERS 2024-03-14 10:00:56 1.96 1.95 -3.27% CERS 2024-03-14 11:00:57 2.03 2.02 -0.47% CERS 2024-03-14 12:00:48 1.96 1.95 -3.27% CERS 2024-03-14 13:00:51 1.99 1.98 -2.34% CERS 2024-03-14 14:00:53 2.00 1.99 -1.87% CERS 2024-03-14 15:00:48 1.97 1.96 -2.80% CERS 2024-03-14 16:00:54 2.07 1.94 -2.34% CERS 2024-03-14 17:00:46 2.07 1.94 -2.46% CERS 2024-03-14 19:00:50 2.15 1.94 1.97% CERS 2024-03-14 20:00:45 0.00 0.00 1.97% 2024-03-15 CERS 2024-03-15 05:00:51 2.87 1.75 1.97% CERS 2024-03-15 06:00:49 2.19 1.98 1.97% CERS 2024-03-15 09:00:49 2.19 2.00 1.97% CERS 2024-03-15 10:00:59 1.93 1.92 -2.96% CERS 2024-03-15 11:00:49 1.94 1.93 -1.97% CERS 2024-03-15 12:00:50 1.91 1.90 -3.45% CERS 2024-03-15 13:00:53 1.89 1.88 -4.43% CERS 2024-03-15 14:00:57 1.92 1.91 -2.96% CERS 2024-03-15 15:00:51 1.93 1.92 -2.46% CERS 2024-03-15 16:00:51 2.00 1.90 -3.45% CERS 2024-03-15 17:00:55 2.00 1.90 -3.54% CERS 2024-03-15 19:00:52 1.91 1.90 -3.54% CERS 2024-03-15 20:00:50 0.00 0.00 -3.54% 2024-03-18 CERS 2024-03-18 05:00:51 3.05 0.82 -3.54% CERS 2024-03-18 08:00:58 0.00 0.00 -3.54% CERS 2024-03-18 09:00:46 2.50 1.91 -3.54% CERS 2024-03-18 10:01:30 1.88 1.87 -1.52% CERS 2024-03-18 11:00:43 1.90 1.89 -0.51% CERS 2024-03-18 12:00:57 1.89 1.88 -1.01% CERS 2024-03-18 14:00:50 1.88 1.87 -1.52% CERS 2024-03-18 16:00:56 1.96 1.85 -2.53% CERS 2024-03-18 17:00:48 1.96 1.88 -2.62% CERS 2024-03-18 18:00:48 1.96 1.88 -1.57% CERS 2024-03-18 20:00:46 0.00 0.00 -1.57% 2024-03-19 CERS 2024-03-19 04:00:54 1.84 0.00 -1.57% CERS 2024-03-19 05:00:43 2.87 1.86 -1.05% CERS 2024-03-19 06:00:55 2.13 1.86 -1.05% CERS 2024-03-19 07:00:55 2.12 1.86 -1.05% CERS 2024-03-19 08:00:55 1.96 1.86 -1.05% CERS 2024-03-19 08:02:31 8-K Sec report https://www.sec.gov/Archives/edgar/data/1020214/000095017024033155/0000950170-24-033155-index.htm 8-K - CERUS CORP (0001020214) (Filer) CERS 2024-03-19 09:00:47 2.24 2.23 19.37% CERS 2024-03-19 10:00:57 1.83 1.82 -1.57% CERS 2024-03-19 11:00:47 2.06 2.05 9.95% CERS 2024-03-19 12:00:59 2.06 2.05 10.47% CERS 2024-03-19 13:00:54 2.18 2.17 16.23% CERS 2024-03-19 14:00:57 2.13 2.12 13.61% CERS 2024-03-19 15:00:52 2.07 2.06 10.47% CERS 2024-03-19 16:00:52 2.06 1.98 7.33% CERS 2024-03-19 17:00:43 2.00 1.94 5.91% CERS 2024-03-19 18:00:49 2.00 1.95 6.45% CERS 2024-03-19 19:00:38 2.04 1.94 8.60% CERS 2024-03-19 20:00:55 0.00 0.00 8.60% 2024-03-20 CERS 2024-03-20 04:00:58 1.94 0.00 -5.91% CERS 2024-03-20 05:00:52 1.98 1.93 -3.76% CERS 2024-03-20 06:01:00 1.97 1.95 -4.84% CERS 2024-03-20 07:00:44 2.17 1.98 -3.76% CERS 2024-03-20 08:00:55 2.10 1.92 -1.08% CERS 2024-03-20 09:00:51 2.00 1.93 -5.91% CERS 2024-03-20 10:01:02 1.97 1.96 -3.76% CERS 2024-03-20 11:00:43 1.97 1.96 -4.30% CERS 2024-03-20 12:00:53 1.96 1.95 -4.30% CERS 2024-03-20 13:00:49 1.94 1.93 -5.38% CERS 2024-03-20 14:01:00 1.97 1.96 -4.30% CERS 2024-03-20 15:00:50 1.99 1.98 -2.69% CERS 2024-03-20 16:01:05 2.06 1.91 -3.76% CERS 2024-03-20 17:00:42 2.06 1.91 -3.43% CERS 2024-03-20 18:00:51 1.95 1.91 -3.43% CERS 2024-03-20 19:00:56 1.95 1.91 -4.41% CERS 2024-03-20 20:00:50 0.00 0.00 -4.41% 2024-03-21 CERS 2024-03-21 04:00:47 1.94 0.00 -4.41% CERS 2024-03-21 05:00:51 1.99 1.92 -2.45% CERS 2024-03-21 06:01:11 1.99 1.94 -2.45% CERS 2024-03-21 07:00:52 2.10 1.92 -1.47% CERS 2024-03-21 08:00:52 2.10 1.90 -1.47% CERS 2024-03-21 09:00:47 2.00 1.92 -0.98% CERS 2024-03-21 10:00:53 1.95 1.94 -0.98% CERS 2024-03-21 11:00:50 1.98 1.97 0.49% CERS 2024-03-21 12:01:05 1.96 1.95 -0.98% CERS 2024-03-21 13:00:46 1.95 1.94 -1.47% CERS 2024-03-21 14:00:45 1.97 1.96 -0.49% CERS 2024-03-21 15:00:51 1.96 1.95 -0.49% CERS 2024-03-21 16:00:48 1.98 1.91 -0.98% CERS 2024-03-21 17:00:52 1.98 1.91 -1.02% CERS 2024-03-21 20:00:53 0.00 0.00 -1.02% 2024-03-22 CERS 2024-03-22 05:00:43 2.14 1.90 -1.02% CERS 2024-03-22 07:00:46 2.12 1.90 -1.02% CERS 2024-03-22 08:00:56 2.00 1.84 -1.02% CERS 2024-03-22 09:00:50 2.00 1.93 -1.02% CERS 2024-03-22 10:01:05 1.96 1.95 0.00% CERS 2024-03-22 11:00:52 1.92 1.91 -2.03% CERS 2024-03-22 12:00:56 1.92 1.91 -1.52% CERS 2024-03-22 13:00:49 1.91 1.90 -2.54% CERS 2024-03-22 14:00:52 1.91 1.90 -2.03% CERS 2024-03-22 15:00:54 1.90 1.89 -2.54% CERS 2024-03-22 16:00:49 1.96 1.85 -4.57% CERS 2024-03-22 17:00:47 1.83 1.81 -6.15% CERS 2024-03-22 18:00:54 1.96 1.81 -6.15% CERS 2024-03-22 20:00:56 0.00 0.00 -6.15% 2024-03-25 CERS 2024-03-25 04:00:51 1.92 0.00 -6.15% CERS 2024-03-25 05:00:56 1.92 1.70 -6.15% CERS 2024-03-25 08:00:52 1.92 1.86 -6.15% CERS 2024-03-25 09:00:45 1.90 1.87 -6.15% CERS 2024-03-25 10:00:55 1.84 1.83 -1.54% CERS 2024-03-25 11:00:57 1.79 1.78 -4.10% CERS 2024-03-25 12:00:59 1.78 1.77 -4.62% CERS 2024-03-25 14:00:54 1.78 1.77 -4.10% CERS 2024-03-25 15:00:52 1.76 1.75 -5.64% CERS 2024-03-25 16:00:50 1.81 1.73 -5.64% CERS 2024-03-25 17:00:46 1.89 1.73 -5.91% CERS 2024-03-25 20:00:53 0.00 0.00 -5.91% 2024-03-26 CERS 2024-03-26 05:00:48 1.96 1.61 -5.91% CERS 2024-03-26 06:00:52 1.88 1.61 -5.91% CERS 2024-03-26 07:00:54 1.80 1.67 -5.91% CERS 2024-03-26 09:00:46 1.82 1.80 3.76% CERS 2024-03-26 10:01:03 1.79 1.78 2.15% CERS 2024-03-26 11:00:46 1.75 1.74 0.00% CERS 2024-03-26 12:00:53 1.76 1.75 0.00% CERS 2024-03-26 13:00:45 1.74 1.73 -0.54% CERS 2024-03-26 15:00:44 1.77 1.76 0.54% CERS 2024-03-26 16:00:51 1.82 1.72 -0.54% CERS 2024-03-26 17:00:38 1.79 1.71 -0.57% CERS 2024-03-26 18:00:29 1.82 1.71 -0.57% CERS 2024-03-26 19:00:33 1.82 1.72 -0.57% CERS 2024-03-26 20:00:29 0.00 0.00 -0.57% 2024-03-27 CERS 2024-03-27 05:00:47 1.94 1.59 -0.57% CERS 2024-03-27 06:00:54 1.94 1.60 -0.57% CERS 2024-03-27 07:00:48 1.94 1.70 -0.57% CERS 2024-03-27 08:00:56 1.76 1.69 1.14% CERS 2024-03-27 09:00:46 1.76 1.70 0.57% CERS 2024-03-27 10:00:54 1.74 1.73 0.00% CERS 2024-03-27 11:00:46 1.78 1.77 2.29% CERS 2024-03-27 12:01:04 1.77 1.76 1.14% CERS 2024-03-27 13:00:50 1.78 1.77 1.71% CERS 2024-03-27 14:01:00 1.77 1.76 1.71% CERS 2024-03-27 15:00:42 1.76 1.75 0.57% CERS 2024-03-27 16:00:46 1.82 1.74 2.86% CERS 2024-03-27 17:00:45 1.82 1.74 2.87% CERS 2024-03-27 18:00:51 1.80 1.74 2.87% CERS 2024-03-27 19:00:51 1.82 1.74 4.02% CERS 2024-03-27 20:00:43 0.00 0.00 4.02% 2024-03-28 CERS 2024-03-28 04:01:02 2.13 0.00 4.02% CERS 2024-03-28 05:00:55 2.01 1.72 4.02% CERS 2024-03-28 08:00:53 1.85 1.72 4.02% CERS 2024-03-28 10:00:49 1.86 1.85 4.02% CERS 2024-03-28 12:01:01 1.88 1.87 5.17% CERS 2024-03-28 13:00:44 1.90 1.89 6.32% CERS 2024-03-28 14:00:50 1.91 1.90 6.90% CERS 2024-03-28 15:00:44 1.89 1.88 5.75% CERS 2024-03-28 16:00:51 1.91 1.82 5.75% CERS 2024-03-28 17:00:44 1.91 1.82 5.59% CERS 2024-03-28 18:00:44 1.91 1.88 6.15% CERS 2024-03-28 19:00:51 1.91 1.88 5.59% CERS 2024-03-28 20:00:45 0.00 0.00 5.59%