Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.230 5.310 5.170 5.200 451,785 -0.03(-0.57%)
Apr 27, 2018 5.350 5.400 5.190 5.230 525,519 -0.13(-2.43%)
Apr 26, 2018 5.310 5.420 5.290 5.360 515,073 +0.05(+0.94%)
Apr 25, 2018 5.400 5.440 5.280 5.310 687,088 -0.07(-1.30%)
Apr 24, 2018 5.470 5.550 5.330 5.380 973,025 -0.09(-1.65%)
Apr 23, 2018 5.530 5.580 5.365 5.470 595,261 -0.02(-0.36%)
Apr 20, 2018 5.620 5.680 5.470 5.490 757,926 -0.17(-3.00%)
Apr 19, 2018 5.640 5.710 5.580 5.660 585,326 +0.02(+0.35%)
Apr 18, 2018 5.480 5.765 5.480 5.640 1,022,317 +0.17(+3.11%)
Apr 17, 2018 5.410 5.530 5.340 5.470 687,941 +0.12(+2.24%)
Apr 16, 2018 5.440 5.480 5.330 5.350 489,544 -0.03(-0.56%)
Apr 13, 2018 5.420 5.460 5.290 5.380 427,091 -0.05(-0.92%)
Apr 12, 2018 5.470 5.540 5.400 5.430 609,441 -0.02(-0.37%)
Apr 11, 2018 5.270 5.550 5.250 5.450 1,247,485 +0.13(+2.44%)
Apr 10, 2018 5.280 5.350 5.180 5.320 547,950 +0.13(+2.50%)
Apr 09, 2018 5.250 5.330 5.130 5.190 847,090 -0.01(-0.19%)
Apr 06, 2018 5.250 5.380 5.110 5.200 1,198,090 -0.10(-1.89%)
Apr 05, 2018 5.410 5.480 5.210 5.300 859,469 -0.05(-0.93%)
Apr 04, 2018 5.250 5.370 5.225 5.350 1,129,639 +0.04(+0.75%)
Apr 03, 2018 5.300 5.400 5.240 5.310 956,269 +0.05(+0.95%)
Apr 02, 2018 5.500 5.530 5.240 5.260 962,456 -0.22(-4.01%)
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%)
Mar 01, 2018 4.270 4.350 4.160 4.320 1,032,038 +0.04(+0.93%)
Feb 28, 2018 4.260 4.360 4.250 4.280 840,755 +0.03(+0.71%)
Feb 27, 2018 4.280 4.320 4.210 4.250 474,513 -0.04(-0.93%)
Feb 26, 2018 4.250 4.315 4.230 4.290 358,195 +0.07(+1.66%)
Feb 23, 2018 4.310 4.325 4.150 4.220 1,124,840 -0.05(-1.17%)
Feb 22, 2018 4.210 4.360 4.200 4.270 506,530 +0.09(+2.15%)
Feb 21, 2018 4.170 4.320 4.160 4.180 590,727 +0.02(+0.48%)
Feb 20, 2018 4.120 4.250 4.050 4.160 698,468 +0.03(+0.73%)
Feb 16, 2018 4.130 4.130 4.130 0 +0.01(+0.24%)
Feb 15, 2018 4.170 4.190 4.095 4.120 470,542 -0.01(-0.24%)
Feb 14, 2018 3.960 4.150 3.950 4.130 910,086 +0.13(+3.25%)
Feb 13, 2018 3.840 4.008 3.810 4.000 1,071,969 +0.15(+3.90%)
Feb 12, 2018 3.950 4.010 3.845 3.850 744,682 -0.08(-2.04%)
Feb 09, 2018 3.980 4.000 3.770 3.930 1,301,426 -0.02(-0.51%)
Feb 08, 2018 4.070 4.130 3.950 3.950 1,157,951 -0.12(-2.95%)
Feb 07, 2018 3.980 4.114 3.950 4.070 1,235,967 +0.08(+2.01%)
Feb 06, 2018 3.900 4.110 3.890 3.990 2,087,652 -0.05(-1.24%)
Feb 05, 2018 4.310 4.400 4.000 4.040 1,976,315 -0.33(-7.55%)
Feb 02, 2018 4.360 4.480 4.310 4.370 1,830,665 +0.00(+0.00%)
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.