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 (%)
Apr 28, 2017 4.440 4.490 4.285 4.350 503,671 -0.06(-1.36%)
Apr 27, 2017 4.620 4.690 4.400 4.410 603,802 -0.20(-4.34%)
Apr 26, 2017 4.280 4.700 4.280 4.610 1,836,629 +0.33(+7.71%)
Apr 25, 2017 4.260 4.380 4.255 4.280 516,809 +0.04(+0.94%)
Apr 24, 2017 4.190 4.250 4.130 4.240 389,864 +0.12(+2.91%)
Apr 21, 2017 4.220 4.260 4.100 4.120 417,365 -0.11(-2.60%)
Apr 20, 2017 4.230 4.300 4.115 4.230 506,002 +0.03(+0.71%)
Apr 19, 2017 4.190 4.290 4.160 4.200 372,594 +0.04(+0.96%)
Apr 18, 2017 4.120 4.240 4.050 4.160 611,450 -0.02(-0.48%)
Apr 17, 2017 4.080 4.250 4.080 4.180 513,129 +0.07(+1.70%)
Apr 13, 2017 4.070 4.200 4.070 4.110 586,788 +0.01(+0.24%)
Apr 12, 2017 4.140 4.190 4.080 4.100 478,070 -0.07(-1.68%)
Apr 11, 2017 4.210 4.230 4.080 4.170 860,970 -0.04(-0.95%)
Apr 10, 2017 4.300 4.340 4.180 4.210 559,077 -0.09(-2.09%)
Apr 07, 2017 4.250 4.340 4.170 4.300 708,472 +0.03(+0.70%)
Apr 06, 2017 4.100 4.270 4.030 4.270 1,262,673 +0.17(+4.15%)
Apr 05, 2017 4.210 4.240 4.060 4.100 894,626 -0.08(-2.03%)
Apr 04, 2017 4.390 4.410 4.100 4.185 933,939 -0.21(-4.67%)
Apr 03, 2017 4.450 4.550 4.380 4.390 926,814 -0.06(-1.35%)
Mar 31, 2017 4.450 4.500 4.365 4.450 836,895 +0.01(+0.23%)
Mar 30, 2017 4.380 4.490 4.340 4.440 874,093 +0.06(+1.37%)
Mar 29, 2017 4.350 4.563 4.330 4.380 1,073,517 +0.03(+0.69%)
Mar 28, 2017 4.250 4.390 4.220 4.350 821,597 +0.13(+3.08%)
Mar 27, 2017 4.040 4.280 4.040 4.220 631,206 +0.12(+2.93%)
Mar 24, 2017 4.130 4.200 4.050 4.100 357,759 -0.02(-0.49%)
Mar 23, 2017 4.060 4.150 4.000 4.120 531,123 +0.06(+1.48%)
Mar 22, 2017 4.130 4.170 4.000 4.060 786,311 -0.07(-1.69%)
Mar 21, 2017 4.250 4.270 4.110 4.130 827,573 -0.09(-2.13%)
Mar 20, 2017 4.220 4.320 4.170 4.220 485,967 +0.01(+0.24%)
Mar 17, 2017 4.230 4.290 4.140 4.210 1,049,840 -0.04(-0.94%)
Mar 16, 2017 4.380 4.390 4.230 4.250 530,828 -0.11(-2.52%)
Mar 15, 2017 4.210 4.440 4.180 4.360 1,177,624 +0.11(+2.59%)
Mar 14, 2017 4.150 4.275 4.085 4.250 774,728 +0.00(+0.12%)
Mar 13, 2017 4.430 4.450 4.220 4.245 789,819 -0.21(-4.61%)
Mar 10, 2017 4.140 4.560 4.140 4.450 1,949,000 +0.32(+7.62%)
Mar 09, 2017 3.910 4.140 3.790 4.135 2,417,390 +0.22(+5.75%)
Mar 08, 2017 4.050 4.140 3.800 3.910 3,283,048 -0.24(-5.78%)
Mar 07, 2017 4.200 4.240 4.140 4.150 695,023 -0.09(-2.12%)
Mar 06, 2017 4.440 4.450 4.230 4.240 824,127 -0.22(-4.93%)
Mar 03, 2017 4.400 4.490 4.320 4.460 782,169 +0.05(+1.13%)
Mar 02, 2017 4.290 4.550 4.290 4.410 1,093,439 +0.08(+1.85%)
Mar 01, 2017 4.270 4.340 4.230 4.330 855,522 +0.14(+3.34%)
Feb 28, 2017 4.270 4.350 4.170 4.190 735,858 -0.08(-1.87%)
Feb 27, 2017 4.230 4.295 4.185 4.270 813,044 +0.00(+0.00%)
Feb 24, 2017 4.240 4.285 4.080 4.270 971,996 -0.01(-0.12%)
Feb 23, 2017 4.040 4.305 4.020 4.275 1,364,109 +0.23(+5.56%)
Feb 22, 2017 4.140 4.153 4.030 4.050 766,542 -0.09(-2.17%)
Feb 21, 2017 4.300 4.310 4.120 4.140 899,764 -0.15(-3.38%)
Feb 17, 2017 4.285 4.285 4.285 0 +0.12(+3.00%)
Feb 16, 2017 4.060 4.200 3.965 4.160 1,244,938 +0.08(+1.96%)
Feb 15, 2017 4.060 4.156 4.040 4.080 887,794 -0.01(-0.24%)
Feb 14, 2017 4.040 4.140 4.040 4.090 793,634 -0.01(-0.24%)
Feb 13, 2017 4.140 4.180 4.050 4.100 592,023 -0.03(-0.73%)
Feb 10, 2017 4.140 4.200 4.110 4.130 376,367 -0.01(-0.24%)
Feb 09, 2017 4.160 4.180 4.050 4.140 664,987 +0.04(+0.98%)
Feb 08, 2017 4.080 4.110 3.970 4.100 920,135 +0.01(+0.24%)
Feb 07, 2017 4.070 4.120 4.000 4.090 520,888 +0.02(+0.49%)
Feb 06, 2017 4.150 4.180 4.040 4.070 728,486 -0.11(-2.63%)
Feb 03, 2017 4.170 4.190 4.050 4.180 601,874 +0.03(+0.72%)
Feb 02, 2017 4.110 4.200 4.040 4.150 826,812 +0.01(+0.24%)
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.