Cerus Corp (NQ: CERS )

6.130 USD -0.070 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 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%)
Mar 01, 2016 4.950 5.070 4.810 5.060 1,356,301 +0.16(+3.27%)
Feb 29, 2016 5.070 5.150 4.870 4.900 796,996 -0.18(-3.54%)
Feb 26, 2016 5.000 5.110 4.960 5.080 966,158 +0.10(+2.01%)
Feb 25, 2016 5.090 5.200 4.860 4.980 1,107,786 -0.12(-2.35%)
Feb 24, 2016 5.040 5.135 4.810 5.100 1,252,121 +0.03(+0.59%)
Feb 23, 2016 5.030 5.120 4.960 5.070 997,776 -0.02(-0.39%)
Feb 22, 2016 5.400 5.450 5.070 5.090 1,234,804 -0.27(-5.04%)
Feb 19, 2016 5.320 5.400 5.210 5.360 1,111,463 +0.03(+0.56%)
Feb 18, 2016 5.330 5.410 5.180 5.330 1,236,753 +0.04(+0.76%)
Feb 17, 2016 5.250 5.330 4.980 5.290 1,799,633 +0.29(+5.80%)
Feb 16, 2016 5.150 5.220 4.850 5.000 1,788,920 -0.11(-2.15%)
Feb 12, 2016 5.250 5.110 5.110 5.110 1,653,900 -0.09(-1.73%)
Feb 11, 2016 5.580 5.600 5.030 5.200 3,210,689 -0.46(-8.13%)
Feb 10, 2016 6.020 6.070 5.620 5.660 3,183,822 -0.36(-5.98%)
Feb 09, 2016 6.300 6.430 6.000 6.020 8,702,615 +0.33(+5.80%)
Feb 08, 2016 5.400 5.720 5.320 5.690 2,593,434 +0.26(+4.79%)
Feb 05, 2016 5.520 5.550 5.290 5.430 2,661,476 +0.05(+0.93%)
Feb 04, 2016 5.320 5.460 5.310 5.380 1,707,372 +0.05(+0.94%)
Feb 03, 2016 5.380 5.450 5.190 5.330 1,507,715 +0.04(+0.76%)
Feb 02, 2016 5.270 5.360 5.160 5.290 1,175,233 -0.03(-0.56%)
Feb 01, 2016 5.420 5.490 5.270 5.320 1,441,710 -0.11(-2.03%)
Jan 29, 2016 5.330 5.505 5.275 5.430 1,509,560 +0.17(+3.23%)
Jan 28, 2016 5.200 5.800 4.980 5.260 5,483,502 +0.07(+1.35%)
Jan 27, 2016 5.350 5.420 5.100 5.190 962,201 -0.20(-3.71%)
Jan 26, 2016 5.390 5.420 5.180 5.390 986,313 +0.07(+1.32%)
Jan 25, 2016 5.550 5.580 5.310 5.320 940,829 -0.25(-4.49%)
Jan 22, 2016 5.690 5.750 5.500 5.570 909,054 -0.07(-1.24%)
Jan 21, 2016 5.520 5.830 5.490 5.640 1,359,278 +0.12(+2.17%)
Jan 20, 2016 5.130 5.530 5.000 5.520 1,524,683 +0.29(+5.54%)
Jan 19, 2016 5.410 5.490 5.200 5.230 940,567 -0.13(-2.43%)
Jan 15, 2016 5.390 5.360 5.360 5.360 1,161,000 -0.17(-3.07%)
Jan 14, 2016 5.310 5.600 5.290 5.530 1,341,501 +0.24(+4.54%)
Jan 13, 2016 5.510 5.620 5.280 5.290 1,129,229 -0.22(-3.99%)
Jan 12, 2016 5.670 5.790 5.330 5.510 2,117,963 -0.11(-1.96%)
Jan 11, 2016 5.890 5.940 5.590 5.620 1,667,784 -0.22(-3.77%)
Jan 08, 2016 5.940 6.110 5.830 5.840 867,162 -0.10(-1.68%)
Jan 07, 2016 6.110 6.110 5.850 5.940 1,215,738 -0.26(-4.19%)
Jan 06, 2016 6.350 6.350 6.140 6.200 819,235 -0.20(-3.13%)
Jan 05, 2016 6.490 6.660 6.280 6.400 1,778,863 +0.16(+2.56%)
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.