Cerus Corp (NQ: CERS )

6.980 USD -0.190 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.200 4.260 4.120 4.170 865,564 -0.06(-1.42%)
Mar 30, 2015 4.150 4.240 4.120 4.230 758,272 +0.13(+3.17%)
Mar 27, 2015 4.230 4.270 4.070 4.100 734,529 -0.11(-2.61%)
Mar 26, 2015 4.000 4.220 4.000 4.210 1,056,401 +0.19(+4.73%)
Mar 25, 2015 4.200 4.200 3.990 4.020 1,630,980 -0.20(-4.74%)
Mar 24, 2015 4.150 4.290 4.150 4.220 828,160 +0.06(+1.44%)
Mar 23, 2015 4.300 4.300 4.125 4.160 874,096 -0.13(-3.03%)
Mar 20, 2015 4.400 4.460 4.210 4.290 1,677,260 -0.05(-1.15%)
Mar 19, 2015 4.150 4.380 4.150 4.340 1,017,107 +0.19(+4.58%)
Mar 18, 2015 4.170 4.200 4.075 4.150 863,044 -0.05(-1.19%)
Mar 17, 2015 4.250 4.270 4.140 4.200 608,732 -0.06(-1.41%)
Mar 16, 2015 4.240 4.260 4.150 4.260 1,539,060 +0.14(+3.40%)
Mar 13, 2015 4.100 4.180 3.950 4.120 1,158,934 +0.02(+0.49%)
Mar 12, 2015 4.070 4.140 4.060 4.100 812,549 +0.08(+1.99%)
Mar 11, 2015 4.110 4.160 3.980 4.020 1,670,118 -0.09(-2.19%)
Mar 10, 2015 4.240 4.263 4.048 4.110 2,019,774 -0.17(-3.97%)
Mar 09, 2015 4.410 4.410 4.245 4.280 1,999,689 -0.13(-2.95%)
Mar 06, 2015 4.420 4.430 4.320 4.410 842,278 -0.04(-0.90%)
Mar 05, 2015 4.450 4.580 4.360 4.450 982,423 -0.01(-0.22%)
Mar 04, 2015 4.410 4.535 4.310 4.460 1,223,956 +0.02(+0.45%)
Mar 03, 2015 4.420 4.480 4.250 4.440 2,763,623 -0.02(-0.45%)
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.