Cerus Corp (NQ: CERS )

6.180 USD -0.170 (-2.68%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 6.340 6.390 6.090 6.180 1,227,100 -0.17(-2.68%)
Apr 15, 2021 6.310 6.390 6.235 6.350 1,109,488 +0.13(+2.09%)
Apr 14, 2021 6.290 6.490 6.205 6.220 1,523,449 -0.04(-0.64%)
Apr 13, 2021 6.080 6.300 6.050 6.260 1,740,742 +0.19(+3.13%)
Apr 12, 2021 6.000 6.120 5.930 6.070 916,574 -0.06(-0.98%)
Apr 09, 2021 6.050 6.140 5.930 6.130 1,720,800 +0.06(+0.99%)
Apr 08, 2021 6.000 6.120 5.890 6.070 1,504,685 +0.16(+2.71%)
Apr 07, 2021 6.030 6.120 5.850 5.910 1,460,914 -0.17(-2.80%)
Apr 06, 2021 5.990 6.285 5.960 6.080 1,916,371 +0.13(+2.18%)
Apr 05, 2021 6.140 6.280 5.880 5.950 1,660,617 -0.13(-2.14%)
Apr 01, 2021 6.160 6.450 6.070 6.080 2,587,100 +0.07(+1.16%)
Mar 31, 2021 5.900 6.120 5.890 6.010 3,033,479 +0.19(+3.26%)
Mar 30, 2021 5.750 5.910 5.550 5.820 1,917,439 +0.07(+1.22%)
Mar 29, 2021 5.960 5.970 5.570 5.750 2,857,053 -0.21(-3.52%)
Mar 26, 2021 5.690 5.960 5.510 5.960 3,376,600 +0.28(+4.93%)
Mar 25, 2021 5.660 5.760 5.460 5.680 4,090,997 -0.15(-2.57%)
Mar 24, 2021 6.200 6.200 5.780 5.830 2,105,598 -0.27(-4.43%)
Mar 23, 2021 6.210 6.290 6.030 6.100 1,466,802 -0.11(-1.77%)
Mar 22, 2021 6.140 6.330 6.100 6.210 1,554,558 +0.10(+1.64%)
Mar 19, 2021 5.930 6.210 5.820 6.110 3,424,000 +0.18(+3.04%)
Mar 18, 2021 6.230 6.280 5.910 5.930 2,965,015 -0.43(-6.76%)
Mar 17, 2021 6.220 6.510 5.970 6.360 2,762,825 -0.02(-0.31%)
Mar 16, 2021 6.390 6.520 6.230 6.380 1,650,800 -0.04(-0.62%)
Mar 15, 2021 6.340 6.450 6.270 6.420 2,100,893 +0.03(+0.47%)
Mar 12, 2021 6.490 6.490 6.260 6.390 1,817,600 -0.13(-1.99%)
Mar 11, 2021 6.480 6.670 6.440 6.520 2,876,005 +0.18(+2.84%)
Mar 10, 2021 6.420 6.630 6.210 6.340 2,722,524 +0.06(+0.96%)
Mar 09, 2021 5.990 6.400 5.990 6.280 3,490,871 +0.52(+9.03%)
Mar 08, 2021 6.240 6.280 5.710 5.760 3,152,009 -0.44(-7.10%)
Mar 05, 2021 6.000 6.260 5.510 6.200 6,863,500 +0.30(+5.08%)
Mar 04, 2021 6.230 6.330 5.690 5.900 4,257,452 -0.38(-6.05%)
Mar 03, 2021 6.380 6.380 6.030 6.280 3,036,574 -0.18(-2.79%)
Mar 02, 2021 6.490 6.620 6.275 6.460 3,519,840 -0.06(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.