Cerus Corp (NQ: CERS )

5.390 USD -0.180 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.380 3.380 3.380 0 -0.08(-2.31%)
Dec 28, 2017 3.400 3.500 3.365 3.460 567,250 +0.05(+1.47%)
Dec 27, 2017 3.510 3.530 3.370 3.410 598,186 -0.10(-2.85%)
Dec 26, 2017 3.660 3.677 3.510 3.510 315,984 -0.13(-3.57%)
Dec 22, 2017 3.610 3.660 3.470 3.640 886,325 +0.00(+0.00%)
Dec 21, 2017 3.630 3.685 3.630 3.640 332,277 +0.00(+0.00%)
Dec 20, 2017 3.600 3.690 3.590 3.640 460,686 +0.04(+1.11%)
Dec 19, 2017 3.690 3.750 3.570 3.600 523,708 -0.11(-2.96%)
Dec 18, 2017 3.710 3.810 3.690 3.710 835,733 +0.02(+0.54%)
Dec 15, 2017 3.710 3.770 3.670 3.690 1,780,816 -0.02(-0.54%)
Dec 14, 2017 3.810 3.830 3.680 3.710 440,914 -0.09(-2.37%)
Dec 13, 2017 3.600 3.820 3.590 3.800 638,895 +0.18(+4.97%)
Dec 12, 2017 3.650 3.730 3.590 3.620 477,918 +0.00(+0.00%)
Dec 11, 2017 3.640 3.760 3.580 3.620 541,182 -0.02(-0.55%)
Dec 08, 2017 3.670 3.690 3.605 3.640 325,532 -0.01(-0.27%)
Dec 07, 2017 3.590 3.740 3.565 3.650 448,135 +0.04(+1.11%)
Dec 06, 2017 3.670 3.720 3.600 3.610 372,851 -0.06(-1.63%)
Dec 05, 2017 3.750 3.805 3.650 3.670 508,323 -0.06(-1.61%)
Dec 04, 2017 3.930 3.990 3.710 3.730 688,418 -0.16(-4.11%)
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.