Cerus Corp (NQ: CERS )

6.910 USD +0.200 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.280 6.320 6.040 6.310 712,925 +0.00(+0.00%)
Oct 30, 2013 6.890 6.930 5.970 6.310 2,418,352 -0.63(-9.08%)
Oct 29, 2013 6.760 6.950 6.650 6.940 0 +0.22(+3.27%)
Oct 28, 2013 6.790 6.860 6.690 6.720 0 -0.05(-0.74%)
Oct 25, 2013 6.610 6.790 6.600 6.770 0 +0.25(+3.83%)
Oct 24, 2013 6.450 6.610 6.390 6.520 404,674 +0.09(+1.40%)
Oct 23, 2013 6.400 6.520 6.335 6.430 330,364 -0.02(-0.31%)
Oct 22, 2013 6.470 6.570 6.320 6.450 347,455 +0.00(+0.00%)
Oct 21, 2013 6.660 6.757 6.450 6.450 534,192 -0.18(-2.71%)
Oct 18, 2013 6.660 6.700 6.550 6.630 467,250 +0.05(+0.76%)
Oct 17, 2013 6.520 6.680 6.500 6.580 390,662 +0.04(+0.61%)
Oct 16, 2013 6.470 6.620 6.410 6.540 353,809 +0.11(+1.71%)
Oct 15, 2013 6.400 6.540 6.380 6.430 243,087 -0.01(-0.16%)
Oct 14, 2013 6.480 6.510 6.350 6.440 334,186 -0.07(-1.08%)
Oct 11, 2013 6.400 6.580 6.310 6.510 0 +0.11(+1.72%)
Oct 10, 2013 6.190 6.620 6.160 6.400 493,276 +0.28(+4.58%)
Oct 09, 2013 6.300 6.330 6.055 6.120 0 -0.17(-2.70%)
Oct 08, 2013 6.610 6.650 6.240 6.290 700,864 -0.34(-5.13%)
Oct 07, 2013 6.760 6.835 6.520 6.630 0 -0.22(-3.21%)
Oct 04, 2013 6.870 6.940 6.800 6.850 0 +0.01(+0.15%)
Oct 03, 2013 7.050 7.130 6.700 6.840 0 -0.07(-1.01%)
Oct 02, 2013 6.770 6.950 6.720 6.910 577,756 +0.12(+1.77%)
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.