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 (%)
May 30, 2014 4.340 4.370 4.010 4.190 789,495 -0.13(-3.01%)
May 29, 2014 4.400 4.500 4.310 4.320 596,621 +0.08(+1.89%)
May 28, 2014 4.300 4.355 4.210 4.240 312,480 -0.06(-1.40%)
May 27, 2014 4.200 4.360 4.130 4.300 830,502 +0.10(+2.38%)
May 23, 2014 4.130 4.200 4.200 4.200 569,100 +0.04(+1.08%)
May 22, 2014 4.080 4.172 4.020 4.155 551,949 +0.10(+2.34%)
May 21, 2014 4.110 4.140 4.050 4.060 648,007 -0.03(-0.73%)
May 20, 2014 4.090 4.130 3.980 4.090 616,654 -0.03(-0.73%)
May 19, 2014 3.990 4.130 3.980 4.120 713,605 +0.09(+2.23%)
May 16, 2014 3.920 4.050 3.870 4.030 615,461 +0.11(+2.81%)
May 15, 2014 3.840 3.920 3.761 3.920 591,862 +0.03(+0.77%)
May 14, 2014 4.030 4.090 3.890 3.890 617,264 -0.17(-4.19%)
May 13, 2014 4.070 4.165 4.000 4.060 618,519 -0.02(-0.49%)
May 12, 2014 3.910 4.090 3.910 4.080 741,191 +0.19(+4.88%)
May 09, 2014 3.820 3.970 3.760 3.890 543,882 +0.09(+2.37%)
May 08, 2014 3.820 3.970 3.750 3.800 635,060 -0.06(-1.55%)
May 07, 2014 3.870 3.980 3.780 3.860 1,023,849 -0.08(-2.03%)
May 06, 2014 4.040 4.152 3.920 3.940 729,215 -0.19(-4.60%)
May 05, 2014 3.880 4.150 3.830 4.130 1,036,198 +0.29(+7.55%)
May 02, 2014 4.480 4.480 3.740 3.840 3,132,246 -0.52(-11.93%)
May 01, 2014 4.500 4.500 4.230 4.360 1,026,070 +0.03(+0.69%)
Apr 30, 2014 4.500 4.530 4.275 4.330 737,441 -0.20(-4.42%)
Apr 29, 2014 4.450 4.599 4.450 4.530 895,558 +0.10(+2.26%)
Apr 28, 2014 4.380 4.440 4.240 4.430 942,675 +0.10(+2.31%)
Apr 25, 2014 4.510 4.530 4.250 4.330 623,365 -0.22(-4.84%)
Apr 24, 2014 4.670 4.750 4.410 4.550 628,084 -0.08(-1.73%)
Apr 23, 2014 4.680 4.710 4.560 4.630 782,077 -0.04(-0.86%)
Apr 22, 2014 4.610 4.750 4.590 4.670 685,382 +0.09(+1.97%)
Apr 21, 2014 4.540 4.600 4.450 4.580 565,252 +0.08(+1.78%)
Apr 17, 2014 4.420 4.500 4.500 4.500 1,278,500 +0.06(+1.35%)
Apr 16, 2014 4.470 4.570 4.390 4.440 1,383,191 +0.02(+0.45%)
Apr 15, 2014 4.360 4.510 4.150 4.420 1,497,596 +0.08(+1.84%)
Apr 14, 2014 4.420 4.500 4.250 4.340 886,519 +0.01(+0.23%)
Apr 11, 2014 4.410 4.600 4.310 4.330 1,059,262 -0.15(-3.35%)
Apr 10, 2014 4.850 4.850 4.390 4.480 852,833 -0.36(-7.44%)
Apr 09, 2014 4.690 4.840 4.680 4.840 595,627 +0.20(+4.31%)
Apr 08, 2014 4.840 4.930 4.510 4.640 956,642 -0.17(-3.53%)
Apr 07, 2014 4.980 4.980 4.760 4.810 1,360,844 -0.12(-2.43%)
Apr 04, 2014 5.070 5.089 4.820 4.930 2,353,939 -0.11(-2.18%)
Apr 03, 2014 5.150 5.180 4.990 5.040 1,414,804 -0.14(-2.70%)
Apr 02, 2014 4.920 5.190 4.870 5.180 1,244,788 +0.27(+5.50%)
Apr 01, 2014 4.860 5.010 4.820 4.910 1,207,978 +0.11(+2.29%)
Mar 31, 2014 4.900 4.970 4.790 4.800 1,257,603 -0.03(-0.62%)
Mar 28, 2014 4.920 5.065 4.765 4.830 1,407,107 -0.09(-1.83%)
Mar 27, 2014 4.900 5.050 4.765 4.920 1,014,519 +0.02(+0.41%)
Mar 26, 2014 5.070 5.200 4.810 4.900 1,097,403 -0.09(-1.80%)
Mar 25, 2014 5.060 5.300 4.770 4.990 1,699,287 -0.04(-0.80%)
Mar 24, 2014 5.700 5.700 4.950 5.030 2,622,302 -0.63(-11.13%)
Mar 21, 2014 5.900 5.900 5.630 5.660 1,196,218 -0.19(-3.25%)
Mar 20, 2014 5.910 5.990 5.800 5.850 526,689 -0.08(-1.35%)
Mar 19, 2014 6.020 6.140 5.850 5.930 681,103 -0.07(-1.17%)
Mar 18, 2014 6.010 6.080 5.930 6.000 758,243 +0.02(+0.33%)
Mar 17, 2014 5.940 6.060 5.850 5.980 666,919 +0.08(+1.36%)
Mar 14, 2014 5.910 6.010 5.860 5.900 443,287 -0.06(-1.01%)
Mar 13, 2014 6.100 6.210 5.820 5.960 1,207,656 -0.10(-1.65%)
Mar 12, 2014 6.000 6.130 5.952 6.060 465,113 +0.03(+0.50%)
Mar 11, 2014 6.090 6.215 5.960 6.030 712,047 -0.07(-1.15%)
Mar 10, 2014 6.100 6.260 6.015 6.100 661,225 -0.01(-0.16%)
Mar 07, 2014 6.250 6.360 6.015 6.110 668,901 -0.07(-1.13%)
Mar 06, 2014 6.200 6.270 6.020 6.180 1,819,883 -0.01(-0.16%)
Mar 05, 2014 6.460 6.500 6.150 6.190 1,149,565 -0.29(-4.48%)
Mar 04, 2014 6.370 6.720 6.370 6.480 1,321,832 +0.20(+3.18%)
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.