Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.740 2.760 2.680 2.730 597,955 +0.00(+0.00%)
Sep 28, 2017 2.730 2.760 2.700 2.730 672,368 +0.01(+0.37%)
Sep 27, 2017 2.740 2.750 2.660 2.720 680,956 +0.01(+0.37%)
Sep 26, 2017 2.670 2.730 2.650 2.710 482,234 +0.03(+1.12%)
Sep 25, 2017 2.580 2.690 2.570 2.680 609,213 +0.08(+3.08%)
Sep 22, 2017 2.600 2.640 2.540 2.600 649,182 -0.01(-0.38%)
Sep 21, 2017 2.520 2.625 2.520 2.610 870,464 +0.09(+3.57%)
Sep 20, 2017 2.490 2.570 2.430 2.520 620,788 +0.04(+1.61%)
Sep 19, 2017 2.590 2.610 2.450 2.480 599,108 -0.10(-3.88%)
Sep 18, 2017 2.620 2.670 2.570 2.580 666,295 -0.05(-1.90%)
Sep 15, 2017 2.670 2.710 2.620 2.630 1,218,505 -0.03(-1.13%)
Sep 14, 2017 2.690 2.710 2.635 2.660 560,005 -0.05(-1.85%)
Sep 13, 2017 2.690 2.735 2.640 2.710 400,473 +0.02(+0.74%)
Sep 12, 2017 2.700 2.765 2.650 2.690 799,572 +0.00(+0.00%)
Sep 11, 2017 2.740 2.820 2.660 2.690 1,151,081 +0.01(+0.37%)
Sep 08, 2017 2.690 2.775 2.680 2.680 942,403 -0.01(-0.37%)
Sep 07, 2017 2.620 2.715 2.574 2.690 815,090 +0.05(+1.89%)
Sep 06, 2017 2.560 2.775 2.440 2.640 2,959,473 +0.11(+4.35%)
Sep 05, 2017 2.520 2.585 2.445 2.530 1,636,360 -0.02(-0.78%)
Sep 01, 2017 2.330 2.570 2.330 2.550 1,787,514 +0.20(+8.51%)
Aug 31, 2017 2.350 2.390 2.300 2.350 1,631,772 +0.04(+1.73%)
Aug 30, 2017 2.390 2.390 2.300 2.310 580,296 -0.07(-2.94%)
Aug 29, 2017 2.320 2.397 2.260 2.380 926,005 +0.04(+1.71%)
Aug 28, 2017 2.400 2.400 2.310 2.340 650,324 -0.04(-1.68%)
Aug 25, 2017 2.460 2.470 2.345 2.380 312,154 -0.07(-2.86%)
Aug 24, 2017 2.470 2.490 2.430 2.450 463,903 +0.00(+0.00%)
Aug 23, 2017 2.450 2.500 2.430 2.450 451,663 -0.03(-1.21%)
Aug 22, 2017 2.490 2.510 2.450 2.480 273,118 +0.00(+0.00%)
Aug 21, 2017 2.480 2.510 2.430 2.480 241,242 -0.02(-0.80%)
Aug 18, 2017 2.490 2.550 2.410 2.500 361,299 -0.02(-0.79%)
Aug 17, 2017 2.550 2.570 2.505 2.520 473,984 -0.03(-1.18%)
Aug 16, 2017 2.560 2.600 2.530 2.550 552,861 +0.00(+0.00%)
Aug 15, 2017 2.550 2.645 2.530 2.550 1,249,769 +0.06(+2.41%)
Aug 14, 2017 2.510 2.510 2.450 2.490 670,409 +0.00(+0.00%)
Aug 11, 2017 2.450 2.510 2.400 2.490 536,449 +0.05(+2.05%)
Aug 10, 2017 2.520 2.600 2.410 2.440 644,893 -0.10(-3.94%)
Aug 09, 2017 2.550 2.590 2.500 2.540 698,363 -0.02(-0.78%)
Aug 08, 2017 2.510 2.640 2.490 2.560 1,376,583 +0.06(+2.20%)
Aug 07, 2017 2.480 2.540 2.400 2.505 583,941 +0.03(+1.21%)
Aug 04, 2017 2.580 2.141 2.475 957,715 +0.04(+1.85%)
Aug 03, 2017 2.390 2.470 2.300 2.430 1,181,418 +0.04(+1.67%)
Aug 02, 2017 2.230 2.420 2.200 2.390 1,431,896 +0.17(+7.66%)
Aug 01, 2017 2.300 2.320 2.210 2.220 785,103 -0.04(-1.77%)
Jul 31, 2017 2.250 2.270 2.190 2.260 679,998 +0.00(+0.00%)
Jul 28, 2017 2.390 2.420 2.230 2.260 1,563,754 -0.14(-5.83%)
Jul 27, 2017 2.180 2.630 2.170 2.400 3,453,695 +0.22(+10.09%)
Jul 26, 2017 2.170 2.200 2.140 2.180 549,927 +0.01(+0.46%)
Jul 25, 2017 2.170 553,380 -0.02(-0.91%)
Jul 24, 2017 2.160 2.210 2.125 2.190 451,664 +0.04(+1.86%)
Jul 21, 2017 2.240 2.240 2.110 2.150 862,424 -0.06(-2.71%)
Jul 20, 2017 2.220 2.095 2.210 1,037,002 +0.00(+0.00%)
Jul 19, 2017 2.260 2.290 2.200 2.210 705,165 -0.05(-2.21%)
Jul 18, 2017 2.270 2.300 2.220 2.260 579,871 -0.03(-1.31%)
Jul 17, 2017 2.300 2.310 2.220 2.290 986,759 -0.01(-0.43%)
Jul 14, 2017 2.260 2.310 2.260 2.300 486,648 +0.01(+0.44%)
Jul 13, 2017 2.270 2.300 2.210 2.290 606,755 +0.02(+0.88%)
Jul 12, 2017 2.280 2.310 2.230 2.270 449,643 +0.00(+0.00%)
Jul 11, 2017 2.260 2.310 2.255 2.270 486,162 +0.00(+0.00%)
Jul 10, 2017 2.300 2.300 2.230 2.270 365,657 -0.03(-1.30%)
Jul 07, 2017 2.250 2.305 2.210 2.300 714,061 +0.09(+4.07%)
Jul 06, 2017 2.330 2.210 2.210 681,580 -0.11(-4.74%)
Jul 05, 2017 2.510 2.550 2.310 2.320 1,252,853 -0.20(-7.94%)
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.