Cerus Corp (NQ: CERS )

4.960 +0.120 (+2.48%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.780 5.970 5.750 5.870 1,754,799 +0.08(+1.38%)
Feb 25, 2022 5.770 5.790 5.560 5.790 1,711,794 +0.07(+1.22%)
Feb 24, 2022 5.050 5.730 5.060 5.720 2,779,408 +0.50(+9.58%)
Feb 23, 2022 4.970 5.430 4.970 5.220 1,619,841 -0.03(-0.57%)
Feb 22, 2022 5.250 5.405 5.190 5.250 1,390,197 -0.08(-1.50%)
Feb 18, 2022 5.330 0 -0.07(-1.30%)
Feb 17, 2022 5.530 5.530 5.360 5.400 1,301,873 -0.18(-3.23%)
Feb 16, 2022 5.450 5.620 5.340 5.580 1,329,918 +0.07(+1.27%)
Feb 15, 2022 5.350 5.530 5.340 5.510 1,317,040 +0.30(+5.76%)
Feb 14, 2022 5.180 5.390 5.170 5.210 1,310,644 -0.06(-1.14%)
Feb 11, 2022 5.420 5.580 5.220 5.270 1,469,935 -0.16(-2.95%)
Feb 10, 2022 5.440 5.630 5.330 5.430 1,737,765 -0.15(-2.69%)
Feb 09, 2022 5.460 5.580 5.460 5.580 1,600,022 +0.19(+3.53%)
Feb 08, 2022 5.210 5.390 5.155 5.390 1,231,183 +0.17(+3.26%)
Feb 07, 2022 5.080 5.335 5.080 5.220 1,266,474 +0.13(+2.55%)
Feb 04, 2022 4.990 5.150 4.890 5.090 1,540,873 +0.05(+0.99%)
Feb 03, 2022 4.990 5.040 1,616,656 -0.09(-1.75%)
Feb 02, 2022 5.350 5.385 5.090 5.130 1,631,414 -0.21(-3.93%)
Feb 01, 2022 5.410 5.440 5.140 5.340 1,495,212 -0.02(-0.37%)
Jan 31, 2022 5.030 5.370 5.360 1,608,385 +0.33(+6.56%)
Jan 28, 2022 4.800 5.040 4.670 5.030 2,261,820 +0.22(+4.57%)
Jan 27, 2022 5.080 5.170 4.810 4.810 1,956,338 -0.19(-3.80%)
Jan 26, 2022 5.210 5.355 4.980 5.000 1,949,832 -0.09(-1.77%)
Jan 25, 2022 5.210 5.280 4.990 5.090 2,841,295 -0.24(-4.50%)
Jan 24, 2022 5.040 5.360 4.790 5.330 3,823,947 +0.13(+2.50%)
Jan 21, 2022 5.320 5.500 5.170 5.200 2,673,152 -0.18(-3.35%)
Jan 20, 2022 5.440 5.810 5.360 5.380 2,678,873 -0.01(-0.19%)
Jan 19, 2022 5.670 5.790 5.380 5.390 2,072,157 -0.18(-3.23%)
Jan 18, 2022 5.730 5.810 5.540 5.570 1,410,264 -0.27(-4.62%)
Jan 14, 2022 5.840 0 -0.07(-1.18%)
Jan 13, 2022 6.120 6.140 5.890 5.910 1,174,983 -0.21(-3.43%)
Jan 12, 2022 6.360 6.450 6.110 6.120 1,381,709 -0.20(-3.16%)
Jan 11, 2022 6.260 6.390 6.180 6.320 1,263,144 +0.06(+0.96%)
Jan 10, 2022 5.860 6.270 5.790 6.260 2,077,582 +0.25(+4.16%)
Jan 07, 2022 6.180 6.410 5.990 6.010 1,943,946 -0.25(-3.99%)
Jan 06, 2022 6.200 6.405 6.035 6.260 2,677,675 +0.04(+0.64%)
Jan 05, 2022 6.520 6.600 6.210 6.220 1,299,123 -0.37(-5.61%)
Jan 04, 2022 6.990 7.010 6.570 6.590 1,184,766 -0.40(-5.72%)
Jan 03, 2022 6.890 7.005 6.740 6.990 1,051,388 +0.18(+2.64%)
Dec 31, 2021 6.980 7.080 6.790 6.810 621,433 -0.15(-2.16%)
Dec 30, 2021 6.830 7.060 6.815 6.960 998,436 +0.14(+2.05%)
Dec 29, 2021 6.760 6.852 6.720 6.820 833,470 +0.04(+0.59%)
Dec 28, 2021 6.930 7.010 6.760 6.780 796,034 -0.17(-2.45%)
Dec 27, 2021 6.960 6.960 6.860 6.950 737,341 +0.00(+0.00%)
Dec 23, 2021 6.900 7.000 6.790 6.950 1,062,940 +0.05(+0.72%)
Dec 22, 2021 6.820 6.970 6.770 6.900 1,158,066 +0.09(+1.32%)
Dec 21, 2021 6.770 6.825 6.660 6.810 1,189,187 +0.19(+2.87%)
Dec 20, 2021 6.550 6.680 6.410 6.620 2,059,034 -0.07(-1.05%)
Dec 17, 2021 6.190 6.720 6.120 6.690 5,435,384 +0.49(+7.90%)
Dec 16, 2021 6.590 6.620 6.130 6.200 2,028,975 -0.31(-4.76%)
Dec 15, 2021 6.240 6.510 6.110 6.510 2,000,378 +0.25(+3.99%)
Dec 14, 2021 6.590 6.590 6.200 6.260 1,687,785 -0.38(-5.72%)
Dec 13, 2021 6.550 6.790 6.550 6.640 2,817,362 +0.11(+1.68%)
Dec 10, 2021 6.770 6.900 6.500 6.530 1,284,268 -0.19(-2.83%)
Dec 09, 2021 7.020 7.095 6.705 6.720 1,009,283 -0.33(-4.68%)
Dec 08, 2021 7.050 7.195 6.840 7.050 904,538 -0.01(-0.14%)
Dec 07, 2021 6.690 7.130 6.690 7.060 1,997,351 +0.54(+8.28%)
Dec 06, 2021 6.630 6.630 6.350 6.520 1,370,941 -0.12(-1.81%)
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%)
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.