Cerus Corp (NQ: CERS )

6.580 USD -0.100 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.450 6.320 6.320 6.320 547,600 -0.14(-2.17%)
Dec 30, 2015 6.440 6.600 6.420 6.460 812,172 +0.01(+0.16%)
Dec 29, 2015 6.460 6.550 6.260 6.450 737,395 -0.01(-0.15%)
Dec 28, 2015 6.300 6.570 6.260 6.460 1,130,139 +0.14(+2.22%)
Dec 24, 2015 5.990 6.320 6.320 6.320 950,400 +0.33(+5.51%)
Dec 23, 2015 5.650 6.060 5.560 5.990 1,048,840 +0.22(+3.81%)
Dec 22, 2015 5.850 5.910 5.700 5.770 694,949 -0.09(-1.54%)
Dec 21, 2015 5.930 6.000 5.760 5.860 900,977 -0.04(-0.68%)
Dec 18, 2015 5.940 6.000 5.820 5.900 1,351,199 -0.03(-0.51%)
Dec 17, 2015 6.340 6.370 5.900 5.930 2,014,662 -0.66(-10.02%)
Dec 16, 2015 6.250 6.600 6.210 6.590 1,487,732 +0.36(+5.78%)
Dec 15, 2015 6.370 6.370 6.090 6.230 1,323,689 -0.14(-2.20%)
Dec 14, 2015 6.340 6.570 6.270 6.370 1,856,743 -0.04(-0.62%)
Dec 11, 2015 6.110 6.420 6.110 6.410 1,711,776 +0.20(+3.14%)
Dec 10, 2015 5.980 6.290 5.900 6.215 1,473,904 +0.25(+4.28%)
Dec 09, 2015 5.930 6.000 5.750 5.960 932,780 +0.05(+0.85%)
Dec 08, 2015 5.750 5.970 5.730 5.910 994,855 +0.12(+2.07%)
Dec 07, 2015 5.700 5.810 5.630 5.790 929,221 +0.01(+0.17%)
Dec 04, 2015 5.720 5.850 5.650 5.780 798,077 +0.08(+1.40%)
Dec 03, 2015 5.750 5.825 5.670 5.700 962,337 -0.05(-0.87%)
Dec 02, 2015 5.720 5.930 5.710 5.750 981,948 +0.04(+0.70%)
Dec 01, 2015 5.600 5.730 5.570 5.710 777,250 +0.04(+0.71%)
Nov 30, 2015 5.680 5.800 5.640 5.670 828,443 -0.05(-0.87%)
Nov 27, 2015 5.640 5.785 5.600 5.720 361,192 +0.08(+1.42%)
Nov 25, 2015 5.400 5.640 5.640 5.640 966,300 +0.26(+4.83%)
Nov 24, 2015 5.260 5.450 5.240 5.380 557,206 +0.09(+1.70%)
Nov 23, 2015 5.080 5.350 5.010 5.290 982,972 +0.23(+4.55%)
Nov 20, 2015 5.090 5.120 5.020 5.060 444,490 +0.02(+0.40%)
Nov 19, 2015 5.140 5.200 5.010 5.040 633,502 -0.15(-2.89%)
Nov 18, 2015 5.110 5.200 5.050 5.190 401,713 +0.09(+1.76%)
Nov 17, 2015 5.200 5.210 5.080 5.100 445,074 -0.09(-1.73%)
Nov 16, 2015 5.200 5.200 5.115 5.190 523,653 -0.01(-0.19%)
Nov 13, 2015 4.980 5.210 4.980 5.200 775,405 +0.19(+3.79%)
Nov 12, 2015 5.030 5.130 4.995 5.010 672,835 -0.07(-1.38%)
Nov 11, 2015 5.180 5.205 5.060 5.080 467,011 -0.06(-1.17%)
Nov 10, 2015 5.110 5.200 5.020 5.140 617,973 +0.03(+0.59%)
Nov 09, 2015 5.340 5.400 5.040 5.110 807,390 -0.27(-5.02%)
Nov 06, 2015 5.040 5.415 4.820 5.380 1,160,106 +0.23(+4.47%)
Nov 05, 2015 5.230 5.370 5.140 5.150 995,919 +0.00(+0.00%)
Nov 04, 2015 5.140 5.230 5.000 5.150 794,688 +0.01(+0.19%)
Nov 03, 2015 5.050 5.200 4.870 5.140 906,810 +0.07(+1.38%)
Nov 02, 2015 5.100 5.500 5.020 5.070 1,388,949 +0.30(+6.29%)
Oct 30, 2015 4.860 5.036 4.750 4.770 403,789 -0.06(-1.24%)
Oct 29, 2015 4.880 5.020 4.820 4.830 368,899 -0.10(-2.03%)
Oct 28, 2015 4.750 4.950 4.610 4.930 786,689 +0.28(+6.02%)
Oct 27, 2015 4.590 4.788 4.560 4.650 807,960 +0.04(+0.87%)
Oct 26, 2015 4.520 4.690 4.480 4.610 671,366 +0.08(+1.65%)
Oct 23, 2015 4.420 4.590 4.380 4.535 839,153 +0.17(+4.01%)
Oct 22, 2015 4.440 4.500 4.270 4.360 1,061,843 -0.10(-2.24%)
Oct 21, 2015 4.620 4.690 4.360 4.460 909,309 -0.08(-1.76%)
Oct 20, 2015 4.580 4.640 4.510 4.540 831,549 -0.04(-0.87%)
Oct 19, 2015 4.650 4.730 4.490 4.580 677,477 -0.11(-2.35%)
Oct 16, 2015 4.840 4.840 4.560 4.690 551,186 -0.12(-2.49%)
Oct 15, 2015 4.480 4.840 4.480 4.810 1,078,670 +0.32(+7.13%)
Oct 14, 2015 4.560 4.600 4.430 4.490 740,552 -0.04(-0.88%)
Oct 13, 2015 4.580 4.600 4.490 4.530 626,537 -0.05(-1.09%)
Oct 12, 2015 4.610 4.650 4.470 4.580 557,227 -0.03(-0.65%)
Oct 09, 2015 4.620 4.740 4.560 4.610 796,457 +0.02(+0.33%)
Oct 08, 2015 4.700 4.710 4.530 4.595 713,940 -0.14(-2.85%)
Oct 07, 2015 4.650 4.800 4.570 4.730 959,603 +0.08(+1.72%)
Oct 06, 2015 4.840 4.930 4.560 4.650 974,257 -0.15(-3.12%)
Oct 05, 2015 4.840 4.950 4.710 4.800 618,479 -0.01(-0.21%)
Oct 02, 2015 4.500 4.850 4.500 4.810 898,332 +0.26(+5.71%)
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.