Cerus Corp (NQ: CERS )

5.840 USD -0.070 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.280 6.500 6.120 6.150 2,298,418 +0.01(+0.16%)
Apr 29, 2020 6.190 6.190 5.950 6.140 1,789,839 +0.13(+2.16%)
Apr 28, 2020 6.310 6.310 5.810 6.010 1,989,704 -0.15(-2.44%)
Apr 27, 2020 5.710 6.400 5.650 6.160 2,519,829 +0.50(+8.83%)
Apr 24, 2020 5.400 5.800 5.400 5.660 1,521,100 +0.30(+5.60%)
Apr 23, 2020 5.310 5.480 5.270 5.360 947,461 +0.04(+0.75%)
Apr 22, 2020 5.250 5.490 5.200 5.320 1,586,121 +0.17(+3.30%)
Apr 21, 2020 5.500 5.500 5.130 5.150 1,265,964 -0.29(-5.33%)
Apr 20, 2020 5.140 5.460 5.090 5.440 2,599,674 +0.17(+3.23%)
Apr 17, 2020 5.200 5.300 5.040 5.270 1,482,100 +0.13(+2.53%)
Apr 16, 2020 5.080 5.150 4.885 5.140 1,386,836 -0.06(-1.15%)
Apr 15, 2020 4.990 5.150 4.870 5.200 1,322,201 -0.01(-0.19%)
Apr 14, 2020 5.250 5.360 5.180 5.210 1,426,134 +0.03(+0.58%)
Apr 13, 2020 5.140 5.240 4.970 5.180 1,131,345 -0.02(-0.29%)
Apr 09, 2020 5.140 5.220 4.965 5.195 1,177,400 +0.19(+3.69%)
Apr 08, 2020 4.900 5.250 4.840 5.010 2,198,400 +0.19(+3.94%)
Apr 07, 2020 4.930 5.030 4.720 4.820 1,359,662 -0.04(-0.82%)
Apr 06, 2020 4.700 5.080 4.696 4.860 2,110,422 +0.29(+6.35%)
Apr 03, 2020 4.520 4.620 4.430 4.570 1,379,900 +0.04(+0.88%)
Apr 02, 2020 4.550 4.670 4.360 4.530 2,157,060 +0.03(+0.67%)
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.