Cerus Corp (NQ: CERS )

6.180 USD -0.010 (-0.16%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.400 6.460 6.330 6.450 839,980 +0.08(+1.26%)
Aug 30, 2021 6.380 6.500 6.330 6.370 1,034,403 +0.02(+0.31%)
Aug 27, 2021 6.110 6.405 6.080 6.350 1,463,239 +0.25(+4.10%)
Aug 26, 2021 6.200 6.280 6.080 6.100 683,532 -0.10(-1.61%)
Aug 25, 2021 6.210 6.230 6.090 6.200 684,983 -0.04(-0.64%)
Aug 24, 2021 6.090 6.270 6.090 6.240 938,000 +0.16(+2.63%)
Aug 23, 2021 5.960 6.215 5.910 6.080 1,388,803 +0.19(+3.23%)
Aug 20, 2021 5.660 5.945 5.655 5.890 1,189,600 +0.20(+3.51%)
Aug 19, 2021 5.810 5.850 5.670 5.690 1,061,471 -0.16(-2.74%)
Aug 18, 2021 5.930 6.040 5.795 5.850 1,187,392 -0.02(-0.34%)
Aug 17, 2021 5.850 5.918 5.740 5.870 1,145,895 -0.03(-0.51%)
Aug 16, 2021 6.090 6.097 5.840 5.900 1,293,052 -0.11(-1.83%)
Aug 13, 2021 6.190 6.190 6.000 6.010 834,058 -0.17(-2.75%)
Aug 12, 2021 6.030 6.200 6.025 6.180 919,685 +0.10(+1.64%)
Aug 11, 2021 6.200 6.200 6.010 6.080 1,060,559 -0.11(-1.78%)
Aug 10, 2021 6.370 6.400 6.140 6.190 1,488,519 -0.22(-3.43%)
Aug 09, 2021 6.250 6.580 6.190 6.410 1,833,326 +0.18(+2.89%)
Aug 06, 2021 6.180 6.250 6.120 6.230 1,189,292 -0.01(-0.16%)
Aug 05, 2021 6.090 6.310 6.060 6.240 1,851,644 +0.05(+0.81%)
Aug 04, 2021 5.850 6.400 5.820 6.190 10,556,787 +1.06(+20.66%)
Aug 03, 2021 5.100 5.140 5.000 5.130 2,262,615 +0.02(+0.39%)
Aug 02, 2021 5.140 5.140 4.985 5.110 806,517 +0.07(+1.39%)
Jul 30, 2021 5.030 5.110 4.990 5.040 707,607 +0.00(+0.00%)
Jul 29, 2021 4.970 5.070 4.970 5.040 752,024 +0.07(+1.41%)
Jul 28, 2021 4.790 5.015 4.790 4.970 904,913 +0.17(+3.54%)
Jul 27, 2021 4.790 4.830 4.670 4.800 1,082,555 -0.03(-0.62%)
Jul 26, 2021 4.990 5.025 4.830 4.830 975,586 -0.15(-3.01%)
Jul 23, 2021 5.050 5.110 4.880 4.980 766,208 -0.05(-0.99%)
Jul 22, 2021 5.090 5.200 5.010 5.030 1,023,395 -0.08(-1.57%)
Jul 21, 2021 5.040 5.180 4.980 5.110 1,472,670 +0.10(+2.00%)
Jul 20, 2021 4.950 5.080 4.910 5.010 1,498,014 +0.08(+1.62%)
Jul 19, 2021 4.780 4.980 4.780 4.930 1,538,515 +0.04(+0.82%)
Jul 16, 2021 4.760 4.910 4.715 4.890 1,395,014 +0.10(+2.09%)
Jul 15, 2021 4.890 4.920 4.670 4.790 1,478,623 -0.11(-2.24%)
Jul 14, 2021 5.070 5.080 4.825 4.900 1,984,635 -0.15(-2.97%)
Jul 13, 2021 5.110 5.160 5.030 5.050 1,150,084 -0.10(-1.94%)
Jul 12, 2021 5.260 5.270 5.000 5.150 2,176,471 -0.12(-2.28%)
Jul 09, 2021 5.250 5.320 5.100 5.270 1,453,092 +0.02(+0.38%)
Jul 08, 2021 5.100 5.270 4.990 5.250 1,718,092 +0.04(+0.77%)
Jul 07, 2021 5.440 5.460 5.190 5.210 1,562,765 -0.23(-4.23%)
Jul 06, 2021 5.560 5.600 5.410 5.440 1,837,355 -0.17(-3.03%)
Jul 02, 2021 6.120 6.124 5.610 5.610 1,937,791 -0.40(-6.66%)
Jul 01, 2021 5.920 6.130 5.895 6.010 2,569,290 +0.10(+1.69%)
Jun 30, 2021 5.670 5.930 5.670 5.910 2,634,464 +0.25(+4.42%)
Jun 29, 2021 5.770 5.790 5.640 5.660 1,184,098 -0.09(-1.57%)
Jun 28, 2021 5.860 5.960 5.730 5.750 1,335,886 -0.09(-1.54%)
Jun 25, 2021 5.780 5.850 5.740 5.840 1,667,953 +0.11(+1.92%)
Jun 24, 2021 5.710 5.820 5.690 5.730 1,090,416 +0.03(+0.53%)
Jun 23, 2021 5.620 5.750 5.620 5.700 1,070,140 +0.09(+1.60%)
Jun 22, 2021 5.690 5.715 5.530 5.610 1,314,462 -0.10(-1.75%)
Jun 21, 2021 5.700 5.830 5.620 5.710 1,310,913 +0.00(+0.00%)
Jun 18, 2021 5.860 5.970 5.710 5.710 3,891,452 -0.19(-3.22%)
Jun 17, 2021 5.750 6.050 5.730 5.900 2,385,051 +0.16(+2.79%)
Jun 16, 2021 5.800 5.850 5.580 5.740 1,959,564 -0.06(-1.03%)
Jun 15, 2021 5.900 5.900 5.720 5.800 993,491 -0.09(-1.53%)
Jun 14, 2021 5.980 6.010 5.870 5.890 1,110,490 -0.05(-0.84%)
Jun 11, 2021 5.840 5.970 5.825 5.940 1,354,200 +0.15(+2.59%)
Jun 10, 2021 5.640 5.820 5.590 5.790 1,506,179 +0.16(+2.84%)
Jun 09, 2021 5.670 5.780 5.600 5.630 1,161,380 -0.01(-0.18%)
Jun 08, 2021 5.570 5.680 5.530 5.640 1,454,149 +0.15(+2.73%)
Jun 07, 2021 5.290 5.540 5.250 5.490 1,747,324 +0.14(+2.62%)
Jun 04, 2021 5.440 5.480 5.320 5.350 1,503,798 -0.06(-1.11%)
Jun 03, 2021 5.590 5.690 5.400 5.410 1,366,997 -0.21(-3.74%)
Jun 02, 2021 5.730 5.840 5.570 5.620 1,507,903 -0.10(-1.75%)
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.