Cerus Corp (NQ: CERS )

6.240 USD -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.910 5.980 5.845 5.930 651,937 +0.05(+0.85%)
Mar 30, 2016 5.990 6.050 5.690 5.880 1,082,973 -0.07(-1.18%)
Mar 29, 2016 5.790 5.990 5.600 5.950 836,096 +0.16(+2.76%)
Mar 28, 2016 5.770 5.850 5.684 5.790 684,251 +0.01(+0.17%)
Mar 24, 2016 5.750 5.780 5.780 5.780 710,400 -0.02(-0.34%)
Mar 23, 2016 6.010 6.130 5.790 5.800 785,803 -0.21(-3.49%)
Mar 22, 2016 6.020 6.100 6.005 6.010 849,569 +0.02(+0.33%)
Mar 21, 2016 6.020 6.110 5.970 5.990 1,695,442 +0.04(+0.67%)
Mar 18, 2016 5.820 5.990 5.690 5.950 1,670,553 +0.17(+2.94%)
Mar 17, 2016 5.820 5.880 5.500 5.780 1,152,561 -0.01(-0.17%)
Mar 16, 2016 6.100 6.100 5.610 5.790 2,385,011 -0.20(-3.34%)
Mar 15, 2016 5.660 6.150 5.660 5.990 4,621,435 +0.29(+5.09%)
Mar 14, 2016 5.620 5.890 5.620 5.700 1,062,748 +0.05(+0.88%)
Mar 11, 2016 5.580 5.670 5.420 5.650 1,597,023 +0.16(+2.91%)
Mar 10, 2016 5.690 5.820 5.440 5.490 1,132,345 -0.17(-3.00%)
Mar 09, 2016 5.250 5.960 5.250 5.660 3,033,194 +0.34(+6.39%)
Mar 08, 2016 5.590 5.609 5.300 5.320 910,262 -0.31(-5.51%)
Mar 07, 2016 5.690 5.810 5.570 5.630 1,095,677 -0.09(-1.57%)
Mar 04, 2016 5.750 5.960 5.620 5.720 1,626,321 +0.07(+1.24%)
Mar 03, 2016 5.440 5.670 5.350 5.650 2,454,006 +0.39(+7.41%)
Mar 02, 2016 5.040 5.300 5.040 5.260 1,014,418 +0.20(+3.95%)
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.