Cerus Corp (NQ: CERS )

5.130 USD +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 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%)
Apr 01, 2020 4.750 4.750 4.430 4.500 1,780,620 -0.15(-3.23%)
Mar 31, 2020 4.640 4.740 4.430 4.650 2,135,244 -0.02(-0.43%)
Mar 30, 2020 4.335 4.700 4.335 4.670 1,622,257 +0.34(+7.85%)
Mar 27, 2020 4.170 4.560 3.970 4.330 2,009,200 -0.03(-0.69%)
Mar 26, 2020 4.330 4.530 4.190 4.360 1,932,845 +0.32(+7.92%)
Mar 25, 2020 3.930 4.350 3.820 4.040 1,776,555 +0.19(+4.94%)
Mar 24, 2020 3.710 3.890 3.540 3.850 1,481,152 +0.39(+11.27%)
Mar 23, 2020 3.280 3.660 3.200 3.460 1,802,788 +0.29(+9.15%)
Mar 20, 2020 3.250 3.470 3.130 3.170 3,680,700 +0.01(+0.32%)
Mar 19, 2020 2.940 3.450 2.910 3.160 2,348,586 +0.29(+10.10%)
Mar 18, 2020 3.510 3.535 2.710 2.870 3,397,285 -0.88(-23.47%)
Mar 17, 2020 3.620 3.760 3.310 3.750 3,180,428 +0.11(+3.02%)
Mar 16, 2020 3.640 3.740 3.430 3.640 1,669,980 -0.47(-11.44%)
Mar 13, 2020 4.120 4.270 3.620 4.110 2,248,100 +0.08(+1.99%)
Mar 12, 2020 4.420 4.520 3.930 4.030 1,937,207 -0.73(-15.34%)
Mar 11, 2020 5.050 5.130 4.640 4.760 1,926,722 -0.40(-7.75%)
Mar 10, 2020 5.100 5.170 4.940 5.160 1,160,115 +0.20(+4.03%)
Mar 09, 2020 5.290 5.290 4.890 4.960 1,675,579 -0.53(-9.65%)
Mar 06, 2020 5.190 5.680 5.160 5.490 2,518,200 +0.21(+3.98%)
Mar 05, 2020 5.330 5.440 5.180 5.280 1,476,891 -0.09(-1.68%)
Mar 04, 2020 5.090 5.450 5.040 5.370 2,053,342 +0.34(+6.76%)
Mar 03, 2020 5.110 5.200 4.955 5.030 1,476,808 -0.08(-1.47%)
Mar 02, 2020 5.190 5.190 4.860 5.105 2,102,426 -0.03(-0.68%)
Feb 28, 2020 5.090 5.220 4.850 5.140 2,708,400 -0.04(-0.77%)
Feb 27, 2020 5.500 5.500 5.050 5.180 2,724,976 -0.07(-1.33%)
Feb 26, 2020 5.070 5.290 4.940 5.250 3,920,675 +0.35(+7.14%)
Feb 25, 2020 5.100 5.128 4.810 4.900 2,019,735 -0.13(-2.58%)
Feb 24, 2020 4.990 5.160 4.850 5.030 2,668,364 -0.13(-2.52%)
Feb 21, 2020 5.270 5.400 5.060 5.160 1,961,100 -0.25(-4.62%)
Feb 20, 2020 5.200 5.445 4.990 5.410 2,317,453 +0.20(+3.84%)
Feb 19, 2020 4.830 5.240 4.730 5.210 2,483,082 +0.42(+8.77%)
Feb 18, 2020 4.980 5.050 4.725 4.790 1,282,621 -0.11(-2.24%)
Feb 14, 2020 4.830 4.985 4.740 4.900 1,562,600 +0.08(+1.66%)
Feb 13, 2020 4.660 4.930 4.610 4.820 3,157,575 +0.13(+2.77%)
Feb 12, 2020 4.760 4.795 4.670 4.690 827,760 -0.03(-0.64%)
Feb 11, 2020 4.770 4.820 4.660 4.720 1,292,048 -0.04(-0.84%)
Feb 10, 2020 4.910 4.970 4.710 4.760 1,407,165 -0.20(-4.03%)
Feb 07, 2020 4.980 5.040 4.880 4.960 2,701,000 +0.02(+0.40%)
Feb 06, 2020 4.950 5.133 4.810 4.940 2,260,160 +0.01(+0.10%)
Feb 05, 2020 4.870 4.965 4.655 4.935 3,895,894 +0.12(+2.60%)
Feb 04, 2020 4.380 4.880 4.380 4.810 3,158,082 +0.53(+12.38%)
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.