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 (%)
Aug 31, 2020 6.270 6.570 6.190 6.370 1,472,940 +0.11(+1.76%)
Aug 28, 2020 6.110 6.260 6.050 6.260 994,300 +0.15(+2.45%)
Aug 27, 2020 6.410 6.480 6.000 6.110 1,387,551 -0.28(-4.38%)
Aug 26, 2020 6.300 6.400 6.180 6.390 2,172,311 +0.07(+1.11%)
Aug 25, 2020 6.870 6.880 6.260 6.320 3,661,037 -0.51(-7.47%)
Aug 24, 2020 7.940 7.940 6.800 6.830 3,841,527 -0.24(-3.39%)
Aug 21, 2020 7.060 7.090 6.945 7.070 1,004,900 +0.00(+0.00%)
Aug 20, 2020 7.030 7.130 6.950 7.070 771,167 +0.00(+0.00%)
Aug 19, 2020 6.840 7.170 6.780 7.070 1,967,463 -0.13(-1.81%)
Aug 18, 2020 7.080 7.210 7.030 7.200 1,114,039 +0.13(+1.84%)
Aug 17, 2020 6.980 7.080 6.820 7.070 1,090,711 +0.08(+1.14%)
Aug 14, 2020 7.040 7.060 6.930 6.990 701,700 -0.06(-0.85%)
Aug 13, 2020 6.960 7.120 6.950 7.050 941,334 +0.10(+1.44%)
Aug 12, 2020 6.810 7.043 6.806 6.950 907,180 +0.10(+1.46%)
Aug 11, 2020 7.020 7.110 6.830 6.850 1,169,209 -0.20(-2.84%)
Aug 10, 2020 7.010 7.170 6.850 7.050 2,117,659 -0.01(-0.14%)
Aug 07, 2020 7.220 7.230 6.995 7.060 1,185,700 -0.04(-0.56%)
Aug 06, 2020 7.240 7.250 6.910 7.100 1,548,859 -0.18(-2.47%)
Aug 05, 2020 7.500 7.520 7.140 7.280 1,752,934 -0.19(-2.54%)
Aug 04, 2020 7.430 7.560 7.210 7.470 1,500,062 +0.06(+0.81%)
Aug 03, 2020 7.140 7.440 7.090 7.410 1,622,532 +0.28(+3.93%)
Jul 31, 2020 7.040 7.195 6.960 7.130 1,306,500 -0.06(-0.83%)
Jul 30, 2020 7.110 7.430 6.880 7.190 3,561,619 +0.17(+2.42%)
Jul 29, 2020 6.800 7.130 6.800 7.020 1,667,687 +0.25(+3.69%)
Jul 28, 2020 6.770 6.940 6.710 6.770 1,233,488 -0.03(-0.44%)
Jul 27, 2020 6.600 6.840 6.530 6.800 1,687,554 +0.26(+3.98%)
Jul 24, 2020 6.520 6.710 6.380 6.540 1,484,700 -0.07(-1.06%)
Jul 23, 2020 6.640 6.895 6.590 6.610 1,434,913 -0.07(-1.05%)
Jul 22, 2020 6.750 6.820 6.620 6.680 1,092,069 -0.09(-1.33%)
Jul 21, 2020 6.950 7.050 6.730 6.770 1,201,356 -0.11(-1.60%)
Jul 20, 2020 6.700 7.050 6.650 6.880 1,283,650 +0.11(+1.62%)
Jul 17, 2020 6.570 6.790 6.495 6.770 1,756,700 +0.21(+3.20%)
Jul 16, 2020 6.710 6.760 6.490 6.560 1,535,494 -0.25(-3.67%)
Jul 15, 2020 6.780 6.940 6.680 6.810 2,025,891 +0.13(+1.95%)
Jul 14, 2020 6.710 6.840 6.410 6.680 2,027,280 -0.04(-0.60%)
Jul 13, 2020 6.970 7.310 6.700 6.720 2,992,118 -0.11(-1.61%)
Jul 10, 2020 6.950 7.000 6.820 6.830 1,357,200 -0.17(-2.43%)
Jul 09, 2020 7.070 7.130 6.820 7.000 1,498,945 -0.07(-0.99%)
Jul 08, 2020 7.130 7.240 6.830 7.070 1,547,857 -0.05(-0.70%)
Jul 07, 2020 7.210 7.490 6.940 7.120 4,458,317 +0.26(+3.79%)
Jul 06, 2020 6.870 7.030 6.800 6.860 1,447,480 +0.10(+1.48%)
Jul 02, 2020 6.830 6.900 6.630 6.760 1,262,600 +0.00(+0.00%)
Jul 01, 2020 6.580 6.840 6.530 6.760 1,133,201 +0.16(+2.42%)
Jun 30, 2020 6.480 6.630 6.340 6.600 1,602,360 +0.09(+1.38%)
Jun 29, 2020 6.900 6.900 6.370 6.510 1,799,069 -0.35(-5.10%)
Jun 26, 2020 6.980 7.170 6.840 6.860 3,516,000 -0.16(-2.28%)
Jun 25, 2020 6.610 7.050 6.510 7.020 2,777,549 +0.36(+5.41%)
Jun 24, 2020 6.680 6.850 6.570 6.660 1,698,859 -0.09(-1.33%)
Jun 23, 2020 6.650 6.830 6.570 6.750 2,346,281 +0.20(+3.05%)
Jun 22, 2020 6.310 6.550 6.210 6.550 1,828,659 +0.23(+3.64%)
Jun 19, 2020 6.250 6.490 6.210 6.320 2,791,500 +0.15(+2.43%)
Jun 18, 2020 6.150 6.330 6.110 6.170 1,089,451 -0.01(-0.16%)
Jun 17, 2020 6.300 6.370 6.120 6.180 1,335,798 -0.09(-1.44%)
Jun 16, 2020 6.450 6.850 6.160 6.270 5,436,166 -0.03(-0.48%)
Jun 15, 2020 5.920 6.370 5.840 6.300 1,886,318 +0.26(+4.30%)
Jun 12, 2020 5.940 6.120 5.750 6.040 2,513,800 +0.44(+7.86%)
Jun 11, 2020 6.360 6.370 5.590 5.600 3,613,602 -1.06(-15.92%)
Jun 10, 2020 5.830 6.720 5.820 6.660 5,856,685 +0.83(+14.24%)
Jun 09, 2020 5.770 5.940 5.675 5.830 1,111,063 -0.01(-0.17%)
Jun 08, 2020 5.880 6.040 5.785 5.840 993,572 -0.06(-1.02%)
Jun 05, 2020 6.000 6.220 5.720 5.900 2,002,000 +0.05(+0.85%)
Jun 04, 2020 6.290 6.351 5.830 5.850 1,644,843 -0.52(-8.16%)
Jun 03, 2020 6.430 6.530 6.330 6.370 1,444,074 -0.04(-0.62%)
Jun 02, 2020 6.490 6.560 6.210 6.410 1,554,742 -0.08(-1.23%)
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.