Cerus Corp (NQ: CERS )

5.390 USD -0.180 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.480 5.480 5.480 0 -0.04(-0.72%)
Mar 28, 2018 5.350 5.540 5.300 5.520 1,185,993 +0.20(+3.76%)
Mar 27, 2018 5.550 5.640 5.260 5.320 1,414,063 -0.25(-4.49%)
Mar 26, 2018 5.510 5.659 5.425 5.570 1,445,370 +0.08(+1.46%)
Mar 23, 2018 5.510 5.675 5.450 5.490 829,061 -0.04(-0.72%)
Mar 22, 2018 5.550 5.710 5.520 5.530 781,790 -0.09(-1.60%)
Mar 21, 2018 5.660 5.745 5.540 5.620 914,895 -0.02(-0.35%)
Mar 20, 2018 5.500 5.850 5.460 5.640 1,853,436 +0.17(+3.11%)
Mar 19, 2018 5.730 5.740 5.400 5.470 2,012,862 -0.27(-4.70%)
Mar 16, 2018 5.360 5.770 5.320 5.740 4,586,525 +0.50(+9.54%)
Mar 15, 2018 5.410 5.480 5.190 5.240 1,258,600 -0.18(-3.32%)
Mar 14, 2018 5.150 5.430 5.150 5.420 1,464,934 +0.29(+5.65%)
Mar 13, 2018 5.050 5.205 5.020 5.130 1,426,231 +0.08(+1.58%)
Mar 12, 2018 4.800 5.155 4.750 5.050 1,954,698 +0.18(+3.70%)
Mar 09, 2018 4.890 4.910 4.550 4.870 2,528,831 +0.07(+1.46%)
Mar 08, 2018 4.800 4.900 4.680 4.800 1,157,823 +0.03(+0.63%)
Mar 07, 2018 4.630 4.770 4.600 4.770 1,186,210 +0.10(+2.14%)
Mar 06, 2018 4.570 4.850 4.540 4.670 1,460,642 +0.15(+3.32%)
Mar 05, 2018 4.600 4.600 4.440 4.520 1,126,754 -0.08(-1.63%)
Mar 02, 2018 4.280 4.630 4.180 4.595 1,429,441 +0.27(+6.37%)
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.