Cerus Corp (NQ: CERS )

6.410 USD +0.320 (+5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 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%)
Oct 01, 2013 6.700 6.950 6.672 6.790 705,422 +0.07(+1.04%)
Sep 30, 2013 6.280 6.770 6.200 6.720 946,503 +0.38(+5.99%)
Sep 27, 2013 6.040 6.430 6.010 6.340 0 +0.29(+4.79%)
Sep 26, 2013 5.820 6.090 5.790 6.050 502,443 +0.23(+3.95%)
Sep 25, 2013 5.860 5.860 5.750 5.820 449,823 -0.01(-0.17%)
Sep 24, 2013 5.980 6.010 5.805 5.830 529,147 -0.16(-2.67%)
Sep 23, 2013 6.010 6.055 5.860 5.990 422,360 +0.00(+0.00%)
Sep 20, 2013 5.890 6.070 5.870 5.990 0 +0.11(+1.87%)
Sep 19, 2013 5.750 5.940 5.660 5.880 512,277 +0.13(+2.26%)
Sep 18, 2013 5.750 5.790 5.660 5.750 0 +0.00(+0.00%)
Sep 17, 2013 5.540 5.800 5.540 5.750 0 +0.19(+3.42%)
Sep 16, 2013 5.690 5.650 5.535 5.560 0 -0.08(-1.42%)
Sep 13, 2013 5.710 5.710 5.600 5.640 0 -0.04(-0.70%)
Sep 12, 2013 5.690 5.720 5.610 5.680 0 -0.02(-0.35%)
Sep 11, 2013 5.740 5.804 5.660 5.700 0 -0.06(-1.04%)
Sep 10, 2013 5.800 5.850 5.750 5.760 313,445 -0.03(-0.52%)
Sep 09, 2013 5.650 5.820 5.650 5.790 0 +0.17(+3.02%)
Sep 06, 2013 5.740 5.780 5.510 5.620 0 -0.07(-1.23%)
Sep 05, 2013 5.770 5.820 5.680 5.690 0 -0.08(-1.39%)
Sep 04, 2013 5.650 5.840 5.650 5.770 0 +0.15(+2.67%)
Sep 03, 2013 5.320 5.690 5.260 5.620 0 +0.39(+7.46%)
Aug 30, 2013 5.220 5.270 5.200 5.230 0 -0.01(-0.19%)
Aug 29, 2013 5.240 5.395 5.230 5.240 521,303 +0.00(+0.00%)
Aug 28, 2013 5.290 5.410 5.190 5.240 211,588 -0.06(-1.13%)
Aug 27, 2013 5.370 5.409 5.260 5.300 342,201 -0.12(-2.21%)
Aug 26, 2013 5.260 5.490 5.260 5.420 0 +0.16(+3.04%)
Aug 23, 2013 5.390 5.410 5.170 5.260 0 -0.13(-2.41%)
Aug 22, 2013 5.350 5.450 5.300 5.390 322,981 +0.10(+1.89%)
Aug 21, 2013 5.470 5.520 5.260 5.290 856,185 -0.18(-3.29%)
Aug 20, 2013 5.480 5.550 5.430 5.470 602,078 +0.03(+0.55%)
Aug 19, 2013 5.430 5.500 5.340 5.440 442,339 +0.07(+1.30%)
Aug 16, 2013 5.410 5.450 5.330 5.370 0 -0.09(-1.65%)
Aug 15, 2013 5.620 5.620 5.415 5.460 385,915 -0.21(-3.70%)
Aug 14, 2013 5.690 5.770 5.630 5.670 231,387 -0.02(-0.35%)
Aug 13, 2013 5.760 5.810 5.660 5.690 727,143 -0.05(-0.87%)
Aug 12, 2013 5.700 5.775 5.600 5.740 612,328 +0.00(+0.00%)
Aug 09, 2013 5.730 5.810 5.630 5.740 513,618 -0.03(-0.52%)
Aug 08, 2013 5.850 5.970 5.710 5.770 518,555 -0.01(-0.17%)
Aug 07, 2013 5.830 5.850 5.690 5.780 762,345 -0.08(-1.37%)
Aug 06, 2013 5.980 5.980 5.800 5.860 1,001,728 -0.06(-1.01%)
Aug 05, 2013 5.820 6.000 5.740 5.920 719,612 +0.12(+2.07%)
Aug 02, 2013 5.640 5.890 5.530 5.800 703,568 +0.14(+2.47%)
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.