Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 6.920 6.920 6.560 6.640 1,744,376 -0.27(-3.91%)
Dec 02, 2021 6.750 6.830 6.680 6.910 1,509,046 +0.20(+2.98%)
Dec 01, 2021 7.000 6.695 6.710 1,080,966 -0.18(-2.61%)
Nov 30, 2021 6.880 7.050 6.880 6.890 1,361,488 -0.04(-0.58%)
Nov 29, 2021 7.060 7.100 6.900 6.930 1,270,899 -0.05(-0.72%)
Nov 26, 2021 7.040 7.200 6.930 6.980 820,356 -0.19(-2.65%)
Nov 24, 2021 7.010 7.175 6.850 7.170 941,750 +0.06(+0.84%)
Nov 23, 2021 7.120 7.170 6.950 7.110 1,614,945 -0.01(-0.14%)
Nov 22, 2021 7.240 7.280 7.095 7.120 1,225,331 -0.08(-1.11%)
Nov 19, 2021 7.160 7.330 7.145 7.200 1,425,655 +0.03(+0.42%)
Nov 18, 2021 7.340 7.190 7.150 7.170 1,264,553 -0.12(-1.65%)
Nov 17, 2021 7.200 7.355 7.150 7.290 1,164,770 +0.04(+0.55%)
Nov 16, 2021 7.100 7.350 7.010 7.250 1,492,616 +0.12(+1.68%)
Nov 15, 2021 7.310 7.310 7.040 7.130 831,919 -0.16(-2.19%)
Nov 12, 2021 7.300 7.375 7.260 7.290 692,724 -0.02(-0.27%)
Nov 11, 2021 7.310 7.424 7.230 7.310 956,266 +0.01(+0.14%)
Nov 10, 2021 7.420 7.300 1,620,287 -0.20(-2.67%)
Nov 09, 2021 7.740 7.790 7.480 7.500 1,607,217 -0.27(-3.47%)
Nov 08, 2021 7.730 7.985 7.730 7.770 1,703,080 -0.13(-1.65%)
Nov 05, 2021 7.910 8.055 7.803 7.900 2,225,009 -0.03(-0.38%)
Nov 04, 2021 7.820 7.990 7.750 7.930 2,231,027 +0.14(+1.80%)
Nov 03, 2021 7.000 8.000 6.980 7.790 5,687,273 +1.10(+16.44%)
Nov 02, 2021 6.880 6.900 6.640 6.690 1,668,598 -0.12(-1.76%)
Nov 01, 2021 6.590 6.845 6.800 6.810 1,123,251 +0.21(+3.18%)
Oct 29, 2021 6.550 6.640 6.270 6.600 635,366 +0.06(+0.92%)
Oct 28, 2021 6.280 6.555 6.270 6.540 866,147 +0.28(+4.47%)
Oct 27, 2021 6.270 6.330 6.190 6.260 821,439 -0.03(-0.48%)
Oct 26, 2021 6.260 6.290 671,757 +0.04(+0.64%)
Oct 25, 2021 6.230 6.330 6.200 6.250 629,325 +0.01(+0.16%)
Oct 22, 2021 6.290 6.290 6.180 6.240 397,901 -0.08(-1.27%)
Oct 21, 2021 6.350 6.420 6.310 6.320 439,793 -0.01(-0.16%)
Oct 20, 2021 6.420 6.430 6.260 6.330 541,402 -0.08(-1.25%)
Oct 19, 2021 6.150 6.420 6.120 6.410 1,331,766 +0.31(+5.08%)
Oct 18, 2021 6.100 6.185 6.050 6.100 787,501 -0.03(-0.49%)
Oct 15, 2021 6.280 6.290 6.100 6.130 710,017 -0.07(-1.13%)
Oct 14, 2021 6.200 6.350 6.150 6.200 844,131 +0.08(+1.31%)
Oct 13, 2021 6.140 6.230 6.074 6.120 800,888 +0.01(+0.16%)
Oct 12, 2021 6.040 6.159 5.985 6.110 536,735 +0.13(+2.17%)
Oct 11, 2021 5.990 6.090 5.920 5.980 427,614 -0.05(-0.83%)
Oct 08, 2021 6.130 6.130 5.990 6.030 695,561 -0.09(-1.47%)
Oct 07, 2021 6.160 6.220 6.100 6.120 778,645 +0.03(+0.49%)
Oct 06, 2021 5.990 6.105 5.950 6.090 669,664 +0.04(+0.66%)
Oct 05, 2021 5.980 6.180 5.940 6.050 1,001,181 +0.08(+1.34%)
Oct 04, 2021 6.130 6.160 5.900 5.970 2,046,667 -0.19(-3.08%)
Oct 01, 2021 6.120 6.200 6.020 6.160 778,495 +0.07(+1.15%)
Sep 30, 2021 6.140 6.310 6.085 6.090 894,076 +0.00(+0.00%)
Sep 29, 2021 6.220 6.280 6.035 6.090 1,243,022 -0.10(-1.62%)
Sep 28, 2021 6.370 6.450 6.175 6.190 1,237,261 -0.25(-3.88%)
Sep 27, 2021 6.570 6.580 6.290 6.440 864,043 -0.14(-2.13%)
Sep 24, 2021 6.620 6.700 6.560 6.580 929,077 -0.10(-1.50%)
Sep 23, 2021 6.510 6.690 6.420 6.680 1,213,694 +0.27(+4.21%)
Sep 22, 2021 6.420 6.500 6.280 6.410 757,780 +0.04(+0.63%)
Sep 21, 2021 6.390 6.500 6.350 6.370 553,354 +0.00(+0.00%)
Sep 20, 2021 6.480 6.620 6.330 6.370 1,436,339 -0.29(-4.35%)
Sep 17, 2021 6.300 6.680 6.265 6.660 3,101,354 +0.41(+6.56%)
Sep 16, 2021 6.220 6.320 6.080 6.250 882,698 +0.06(+0.97%)
Sep 15, 2021 6.150 6.240 6.050 6.190 716,902 +0.11(+1.81%)
Sep 14, 2021 6.130 6.180 6.040 6.080 589,192 -0.03(-0.49%)
Sep 13, 2021 6.220 6.250 6.015 6.110 783,729 -0.09(-1.45%)
Sep 10, 2021 6.300 6.400 6.200 6.200 731,793 -0.08(-1.27%)
Sep 09, 2021 6.310 6.430 6.230 6.280 736,791 +0.00(+0.00%)
Sep 08, 2021 6.360 6.425 6.245 6.280 725,530 -0.11(-1.72%)
Sep 07, 2021 6.450 6.545 6.370 6.390 747,961 -0.10(-1.54%)
Sep 03, 2021 6.550 6.595 6.470 6.490 553,416 -0.06(-0.92%)
Sep 02, 2021 6.470 6.620 6.470 6.550 845,043 +0.10(+1.55%)
Sep 01, 2021 6.480 6.540 6.380 6.450 1,039,441 +0.00(+0.00%)
Aug 31, 2021 6.400 6.460 6.330 6.450 839,980 +0.08(+1.26%)
Aug 30, 2021 6.380 6.500 6.330 6.370 1,034,403 +0.02(+0.31%)
Aug 27, 2021 6.110 6.405 6.080 6.350 1,463,239 +0.25(+4.10%)
Aug 26, 2021 6.200 6.280 6.080 6.100 683,532 -0.10(-1.61%)
Aug 25, 2021 6.210 6.230 6.090 6.200 684,983 -0.04(-0.64%)
Aug 24, 2021 6.090 6.270 6.090 6.240 938,000 +0.16(+2.63%)
Aug 23, 2021 5.960 6.215 5.910 6.080 1,388,803 +0.19(+3.23%)
Aug 20, 2021 5.660 5.945 5.655 5.890 1,189,600 +0.20(+3.51%)
Aug 19, 2021 5.810 5.850 5.670 5.690 1,061,471 -0.16(-2.74%)
Aug 18, 2021 5.930 6.040 5.795 5.850 1,187,392 -0.02(-0.34%)
Aug 17, 2021 5.850 5.918 5.740 5.870 1,145,895 -0.03(-0.51%)
Aug 16, 2021 6.090 6.097 5.840 5.900 1,293,052 -0.11(-1.83%)
Aug 13, 2021 6.190 6.190 6.000 6.010 834,058 -0.17(-2.75%)
Aug 12, 2021 6.030 6.200 6.025 6.180 919,685 +0.10(+1.64%)
Aug 11, 2021 6.200 6.200 6.010 6.080 1,060,559 -0.11(-1.78%)
Aug 10, 2021 6.370 6.400 6.140 6.190 1,488,519 -0.22(-3.43%)
Aug 09, 2021 6.250 6.580 6.190 6.410 1,833,326 +0.18(+2.89%)
Aug 06, 2021 6.180 6.250 6.120 6.230 1,189,292 -0.01(-0.16%)
Aug 05, 2021 6.090 6.310 6.060 6.240 1,851,644 +0.05(+0.81%)
Aug 04, 2021 5.850 6.400 5.820 6.190 10,556,787 +1.06(+20.66%)
Aug 03, 2021 5.100 5.140 5.000 5.130 2,262,615 +0.02(+0.39%)
Aug 02, 2021 5.140 5.140 4.985 5.110 806,517 +0.07(+1.39%)
Jul 30, 2021 5.030 5.110 4.990 5.040 707,607 +0.00(+0.00%)
Jul 29, 2021 4.970 5.070 4.970 5.040 752,024 +0.07(+1.41%)
Jul 28, 2021 4.790 5.015 4.790 4.970 904,913 +0.17(+3.54%)
Jul 27, 2021 4.790 4.830 4.670 4.800 1,082,555 -0.03(-0.62%)
Jul 26, 2021 4.990 5.025 4.830 4.830 975,586 -0.15(-3.01%)
Jul 23, 2021 5.050 5.110 4.880 4.980 766,208 -0.05(-0.99%)
Jul 22, 2021 5.090 5.200 5.010 5.030 1,023,395 -0.08(-1.57%)
Jul 21, 2021 5.040 5.180 4.980 5.110 1,472,670 +0.10(+2.00%)
Jul 20, 2021 4.950 5.080 4.910 5.010 1,498,014 +0.08(+1.62%)
Jul 19, 2021 4.780 4.980 4.780 4.930 1,538,515 +0.04(+0.82%)
Jul 16, 2021 4.760 4.910 4.715 4.890 1,395,014 +0.10(+2.09%)
Jul 15, 2021 4.890 4.920 4.670 4.790 1,478,623 -0.11(-2.24%)
Jul 14, 2021 5.070 5.080 4.825 4.900 1,984,635 -0.15(-2.97%)
Jul 13, 2021 5.110 5.160 5.030 5.050 1,150,084 -0.10(-1.94%)
Jul 12, 2021 5.260 5.270 5.000 5.150 2,176,471 -0.12(-2.28%)
Jul 09, 2021 5.250 5.320 5.100 5.270 1,453,092 +0.02(+0.38%)
Jul 08, 2021 5.100 5.270 4.990 5.250 1,718,092 +0.04(+0.77%)
Jul 07, 2021 5.440 5.460 5.190 5.210 1,562,765 -0.23(-4.23%)
Jul 06, 2021 5.560 5.600 5.410 5.440 1,837,355 -0.17(-3.03%)
Jul 02, 2021 6.120 6.124 5.610 5.610 1,937,791 -0.40(-6.66%)
Jul 01, 2021 5.920 6.130 5.895 6.010 2,569,290 +0.10(+1.69%)
Jun 30, 2021 5.670 5.930 5.670 5.910 2,634,464 +0.25(+4.42%)
Jun 29, 2021 5.770 5.790 5.640 5.660 1,184,098 -0.09(-1.57%)
Jun 28, 2021 5.860 5.960 5.730 5.750 1,335,886 -0.09(-1.54%)
Jun 25, 2021 5.780 5.850 5.740 5.840 1,667,953 +0.11(+1.92%)
Jun 24, 2021 5.710 5.830 5.690 5.730 1,090,416 +0.03(+0.53%)
Jun 23, 2021 5.620 5.750 5.620 5.700 1,070,140 +0.09(+1.60%)
Jun 22, 2021 5.690 5.715 5.530 5.610 1,314,462 -0.10(-1.75%)
Jun 21, 2021 5.700 5.830 5.620 5.710 1,310,913 +0.00(+0.00%)
Jun 18, 2021 5.860 5.970 5.710 5.710 3,891,452 -0.19(-3.22%)
Jun 17, 2021 5.750 6.050 5.730 5.900 2,385,051 +0.16(+2.79%)
Jun 16, 2021 5.800 5.850 5.580 5.740 1,959,564 -0.06(-1.03%)
Jun 15, 2021 5.900 5.900 5.720 5.800 993,491 -0.09(-1.53%)
Jun 14, 2021 5.980 6.010 5.870 5.890 1,110,490 -0.05(-0.84%)
Jun 11, 2021 5.840 5.970 5.825 5.940 1,354,200 +0.15(+2.59%)
Jun 10, 2021 5.640 5.820 5.590 5.790 1,506,179 +0.16(+2.84%)
Jun 09, 2021 5.670 5.780 5.600 5.630 1,161,380 -0.01(-0.18%)
Jun 08, 2021 5.570 5.680 5.530 5.640 1,454,149 +0.15(+2.73%)
Jun 07, 2021 5.290 5.540 5.250 5.490 1,747,324 +0.14(+2.62%)
Jun 04, 2021 5.440 5.480 5.320 5.350 1,503,798 -0.06(-1.11%)
Jun 03, 2021 5.590 5.690 5.400 5.410 1,366,997 -0.21(-3.74%)
Jun 02, 2021 5.730 5.840 5.570 5.620 1,507,903 -0.10(-1.75%)
Jun 01, 2021 5.910 5.920 5.630 5.720 1,413,788 -0.07(-1.21%)
May 28, 2021 5.770 5.915 5.770 5.790 1,558,622 +0.07(+1.22%)
May 27, 2021 5.820 5.900 5.690 5.720 2,108,736 -0.14(-2.39%)
May 26, 2021 5.880 5.910 5.760 5.860 1,038,592 +0.02(+0.34%)
May 25, 2021 5.900 5.960 5.780 5.840 1,485,399 -0.03(-0.51%)
May 24, 2021 5.860 5.970 5.800 5.870 1,441,990 +0.06(+1.03%)
May 21, 2021 5.940 6.070 5.800 5.810 1,498,608 -0.05(-0.85%)
May 20, 2021 5.850 5.970 5.780 5.860 1,655,713 +0.06(+1.03%)
May 19, 2021 5.660 5.830 5.560 5.800 1,882,812 -0.03(-0.51%)
May 18, 2021 5.900 6.000 5.678 5.830 2,063,513 +0.04(+0.78%)
May 17, 2021 5.680 5.850 5.660 5.785 1,954,422 +0.04(+0.61%)
May 14, 2021 5.650 5.850 5.650 5.750 2,053,375 +0.20(+3.60%)
May 13, 2021 5.620 5.770 5.450 5.550 2,016,214 -0.02(-0.36%)
May 12, 2021 5.420 5.720 5.350 5.570 2,079,211 -0.06(-1.07%)
May 11, 2021 5.610 5.810 5.550 5.630 2,869,896 -0.15(-2.60%)
May 10, 2021 6.060 6.130 5.690 5.780 3,256,511 -0.35(-5.79%)
May 07, 2021 6.100 6.300 6.030 6.135 2,583,853 +0.17(+2.94%)
May 06, 2021 5.990 6.040 5.860 5.960 2,084,471 -0.06(-1.00%)
May 05, 2021 5.790 6.250 5.720 6.020 2,599,780 +0.42(+7.50%)
May 04, 2021 5.760 5.780 5.560 5.600 2,092,686 -0.26(-4.44%)
May 03, 2021 6.100 6.140 5.840 5.860 2,071,793 -0.24(-3.93%)
Apr 30, 2021 5.870 6.100 5.820 6.100 2,372,900 +0.12(+2.01%)
Apr 29, 2021 6.250 6.260 5.880 5.980 1,658,987 -0.21(-3.39%)
Apr 28, 2021 6.040 6.370 6.030 6.190 2,220,067 +0.02(+0.32%)
Apr 27, 2021 6.220 6.230 6.100 6.170 821,995 -0.01(-0.24%)
Apr 26, 2021 6.170 6.270 6.070 6.185 1,153,215 +0.10(+1.73%)
Apr 23, 2021 6.050 6.150 5.950 6.080 1,304,600 +0.05(+0.83%)
Apr 22, 2021 6.000 6.180 5.950 6.030 1,822,580 +0.03(+0.50%)
Apr 21, 2021 5.850 6.020 5.640 6.000 1,120,854 +0.16(+2.74%)
Apr 20, 2021 5.860 6.060 5.760 5.840 1,197,612 -0.08(-1.35%)
Apr 19, 2021 6.060 6.090 5.840 5.920 2,134,839 -0.26(-4.21%)
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%)
Mar 01, 2021 6.490 6.662 6.290 6.520 3,465,770 +0.38(+6.19%)
Feb 26, 2021 6.260 6.690 5.900 6.140 3,573,700 -0.31(-4.81%)
Feb 25, 2021 6.700 6.830 6.100 6.450 3,716,399 -0.27(-4.02%)
Feb 24, 2021 6.710 6.930 6.500 6.720 1,625,566 -0.05(-0.74%)
Feb 23, 2021 6.950 7.040 6.370 6.770 3,388,284 -0.47(-6.49%)
Feb 22, 2021 7.380 7.460 7.100 7.240 1,839,066 -0.25(-3.34%)
Feb 19, 2021 7.310 7.640 7.310 7.490 1,484,400 +0.19(+2.60%)
Feb 18, 2021 7.400 7.550 7.020 7.300 1,699,118 -0.25(-3.31%)
Feb 17, 2021 7.850 7.880 7.370 7.550 1,454,564 -0.20(-2.58%)
Feb 16, 2021 7.850 7.950 7.615 7.750 1,934,475 +0.20(+2.65%)
Feb 12, 2021 7.420 7.620 7.260 7.550 1,083,100 +0.05(+0.67%)
Feb 11, 2021 7.850 7.880 7.410 7.500 1,135,152 -0.18(-2.34%)
Feb 10, 2021 7.980 8.390 7.640 7.680 1,778,587 -0.17(-2.17%)
Feb 09, 2021 7.910 8.210 7.830 7.850 1,660,630 -0.02(-0.25%)
Feb 08, 2021 7.650 8.410 7.640 7.870 3,046,915 +0.33(+4.38%)
Feb 05, 2021 7.640 7.720 7.345 7.540 1,543,300 +0.04(+0.53%)
Feb 04, 2021 7.320 7.620 7.220 7.500 1,611,942 +0.25(+3.45%)
Feb 03, 2021 7.380 7.580 7.240 7.250 1,744,415 -0.04(-0.55%)
Feb 02, 2021 6.960 7.450 6.910 7.290 2,613,943 +0.53(+7.84%)
Feb 01, 2021 6.660 6.810 6.540 6.760 1,738,156 +0.17(+2.58%)
Jan 29, 2021 6.710 6.780 6.450 6.590 1,587,200 -0.13(-1.93%)
Jan 28, 2021 6.660 6.950 6.550 6.720 1,432,653 +0.17(+2.60%)
Jan 27, 2021 6.870 6.940 6.250 6.550 1,833,143 -0.40(-5.76%)
Jan 26, 2021 7.300 7.360 6.940 6.950 1,287,928 -0.33(-4.53%)
Jan 25, 2021 7.350 7.500 6.970 7.280 1,534,080 +0.02(+0.28%)
Jan 22, 2021 7.140 7.390 7.140 7.260 1,197,300 +0.03(+0.41%)
Jan 21, 2021 7.360 7.390 7.070 7.230 1,439,016 -0.05(-0.75%)
Jan 20, 2021 7.500 7.690 7.280 7.285 1,835,093 +0.00(+0.07%)
Jan 19, 2021 7.350 7.540 7.160 7.280 1,999,002 +0.03(+0.41%)
Jan 15, 2021 7.570 7.860 7.225 7.250 2,190,700 -0.30(-3.97%)
Jan 14, 2021 7.660 7.930 7.530 7.550 2,011,468 +0.11(+1.48%)
Jan 13, 2021 7.350 7.680 7.350 7.440 1,581,814 +0.12(+1.64%)
Jan 12, 2021 7.270 7.450 7.140 7.320 1,550,269 +0.10(+1.39%)
Jan 11, 2021 7.070 7.550 7.015 7.220 1,781,476 -0.14(-1.84%)
Jan 08, 2021 7.420 7.770 7.345 7.355 2,726,800 -0.05(-0.74%)
Jan 07, 2021 7.020 7.489 7.020 7.410 1,977,647 +0.42(+6.01%)
Jan 06, 2021 7.100 7.370 6.923 6.990 2,199,878 +0.00(+0.00%)
Jan 05, 2021 6.900 7.030 6.840 6.990 1,383,179 +0.05(+0.72%)
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.