Cerus Corp (NQ: CERS )

6.300 USD -0.110 (-1.72%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.