Cerus Corp (NQ: CERS )

5.200 USD -0.180 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.090 5.220 4.850 5.140 2,708,400 -0.04(-0.77%)
Feb 27, 2020 5.500 5.500 5.050 5.180 2,724,976 -0.07(-1.33%)
Feb 26, 2020 5.070 5.290 4.940 5.250 3,920,675 +0.35(+7.14%)
Feb 25, 2020 5.100 5.128 4.810 4.900 2,019,735 -0.13(-2.58%)
Feb 24, 2020 4.990 5.160 4.850 5.030 2,668,364 -0.13(-2.52%)
Feb 21, 2020 5.270 5.400 5.060 5.160 1,961,100 -0.25(-4.62%)
Feb 20, 2020 5.200 5.445 4.990 5.410 2,317,453 +0.20(+3.84%)
Feb 19, 2020 4.830 5.240 4.730 5.210 2,483,082 +0.42(+8.77%)
Feb 18, 2020 4.980 5.050 4.725 4.790 1,282,621 -0.11(-2.24%)
Feb 14, 2020 4.830 4.985 4.740 4.900 1,562,600 +0.08(+1.66%)
Feb 13, 2020 4.660 4.930 4.610 4.820 3,157,575 +0.13(+2.77%)
Feb 12, 2020 4.760 4.795 4.670 4.690 827,760 -0.03(-0.64%)
Feb 11, 2020 4.770 4.820 4.660 4.720 1,292,048 -0.04(-0.84%)
Feb 10, 2020 4.910 4.970 4.710 4.760 1,407,165 -0.20(-4.03%)
Feb 07, 2020 4.980 5.040 4.880 4.960 2,701,000 +0.02(+0.40%)
Feb 06, 2020 4.950 5.133 4.810 4.940 2,260,160 +0.01(+0.10%)
Feb 05, 2020 4.870 4.965 4.655 4.935 3,895,894 +0.12(+2.60%)
Feb 04, 2020 4.380 4.880 4.380 4.810 3,158,082 +0.53(+12.38%)
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.