Cerus Corp (NQ: CERS )

5.200 USD -0.180 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.910 4.060 3.875 4.010 1,096,892 +0.10(+2.56%)
Sep 29, 2014 3.760 3.920 3.730 3.910 734,294 +0.10(+2.62%)
Sep 26, 2014 3.880 3.950 3.770 3.810 710,758 -0.07(-1.80%)
Sep 25, 2014 3.920 3.930 3.800 3.880 952,610 -0.07(-1.77%)
Sep 24, 2014 3.920 3.960 3.850 3.950 412,940 +0.05(+1.28%)
Sep 23, 2014 3.940 3.990 3.820 3.900 835,048 -0.07(-1.76%)
Sep 22, 2014 3.990 3.990 3.850 3.970 885,604 -0.04(-1.00%)
Sep 19, 2014 4.010 4.150 3.900 4.010 1,560,518 +0.01(+0.25%)
Sep 18, 2014 3.990 4.029 3.945 4.000 1,080,988 +0.04(+1.01%)
Sep 17, 2014 4.010 4.080 3.940 3.960 1,208,527 -0.05(-1.25%)
Sep 16, 2014 3.940 4.030 3.900 4.010 492,542 +0.06(+1.52%)
Sep 15, 2014 4.100 4.200 3.930 3.950 779,088 -0.16(-3.89%)
Sep 12, 2014 4.040 4.120 3.990 4.110 606,328 +0.06(+1.48%)
Sep 11, 2014 4.100 4.120 3.970 4.050 808,059 -0.06(-1.46%)
Sep 10, 2014 4.210 4.290 4.020 4.110 1,262,035 -0.03(-0.72%)
Sep 09, 2014 3.880 4.300 3.880 4.140 4,328,441 +0.23(+5.88%)
Sep 08, 2014 3.840 3.950 3.810 3.910 505,024 +0.07(+1.82%)
Sep 05, 2014 3.820 3.910 3.760 3.840 334,404 +0.02(+0.52%)
Sep 04, 2014 3.790 3.950 3.760 3.820 603,556 +0.06(+1.60%)
Sep 03, 2014 3.800 3.811 3.720 3.760 273,565 -0.03(-0.79%)
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.