Cerus Corp (NQ: CERS )

4.680 USD -0.150 (-3.11%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.120 6.450 6.450 6.450 777,000 +0.34(+5.56%)
Dec 30, 2013 6.160 6.182 5.990 6.110 416,458 -0.07(-1.13%)
Dec 27, 2013 6.360 6.360 6.130 6.180 425,427 -0.15(-2.37%)
Dec 26, 2013 6.500 6.530 6.310 6.330 251,094 -0.13(-2.01%)
Dec 24, 2013 6.280 6.520 6.182 6.460 270,845 +0.21(+3.36%)
Dec 23, 2013 6.150 6.320 6.145 6.250 386,523 +0.13(+2.12%)
Dec 20, 2013 5.860 6.210 5.660 6.120 843,888 +0.29(+4.97%)
Dec 19, 2013 5.840 5.910 5.780 5.830 228,428 -0.04(-0.68%)
Dec 18, 2013 5.710 5.870 5.610 5.870 324,246 +0.15(+2.62%)
Dec 17, 2013 5.860 5.860 5.700 5.720 359,036 -0.12(-1.97%)
Dec 16, 2013 5.760 5.960 5.760 5.835 370,720 +0.13(+2.37%)
Dec 13, 2013 5.770 5.850 5.680 5.700 239,456 -0.08(-1.38%)
Dec 12, 2013 5.770 5.850 5.700 5.780 352,587 +0.00(+0.00%)
Dec 11, 2013 5.940 6.050 5.700 5.780 488,740 -0.12(-2.03%)
Dec 10, 2013 6.020 6.080 5.850 5.900 460,831 -0.13(-2.16%)
Dec 09, 2013 6.280 6.290 5.980 6.030 449,862 -0.22(-3.52%)
Dec 06, 2013 6.200 6.320 6.091 6.250 0 +0.11(+1.79%)
Dec 05, 2013 6.410 6.450 6.100 6.140 0 -0.29(-4.51%)
Dec 04, 2013 6.550 6.550 6.250 6.430 0 -0.01(-0.16%)
Dec 03, 2013 6.700 6.810 6.370 6.440 0 -0.30(-4.45%)
Dec 02, 2013 6.700 6.770 6.632 6.740 353,027 +0.05(+0.75%)
Nov 29, 2013 6.690 6.860 6.690 6.690 0 +0.01(+0.15%)
Nov 27, 2013 6.660 6.740 6.590 6.680 0 +0.05(+0.75%)
Nov 26, 2013 6.300 6.670 6.300 6.630 0 +0.35(+5.57%)
Nov 25, 2013 6.580 6.770 6.200 6.280 698,081 -0.23(-3.53%)
Nov 22, 2013 6.250 6.580 6.220 6.510 0 +0.28(+4.49%)
Nov 21, 2013 6.010 6.245 6.010 6.230 412,079 +0.25(+4.18%)
Nov 20, 2013 6.060 6.170 5.895 5.980 0 -0.01(-0.17%)
Nov 19, 2013 5.740 6.080 5.680 5.990 1,252,174 +0.24(+4.17%)
Nov 18, 2013 5.930 5.970 5.700 5.750 0 -0.18(-3.04%)
Nov 15, 2013 5.900 5.970 5.850 5.930 0 +0.02(+0.34%)
Nov 14, 2013 5.920 5.930 5.790 5.910 288,750 +0.00(+0.00%)
Nov 13, 2013 5.740 5.930 5.710 5.910 0 +0.13(+2.25%)
Nov 12, 2013 5.780 5.840 5.700 5.780 0 +0.00(+0.00%)
Nov 11, 2013 5.910 5.965 5.765 5.780 0 -0.13(-2.20%)
Nov 08, 2013 5.770 5.970 5.710 5.910 0 +0.14(+2.43%)
Nov 07, 2013 5.960 6.120 5.740 5.770 739,094 -0.13(-2.20%)
Nov 06, 2013 6.400 6.420 5.835 5.900 856,611 -0.47(-7.38%)
Nov 05, 2013 6.360 6.435 6.260 6.370 565,673 -0.01(-0.16%)
Nov 04, 2013 6.460 6.460 6.270 6.380 497,568 -0.03(-0.47%)
Nov 01, 2013 6.310 6.440 6.220 6.410 0 +0.10(+1.58%)
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.