Cerus Corp (NQ: CERS )

5.030 USD +0.220 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.360 5.390 5.260 5.320 0 -0.02(-0.37%)
Apr 29, 2013 5.300 5.430 5.300 5.340 709,759 +0.04(+0.75%)
Apr 26, 2013 5.190 5.390 5.210 5.300 744,091 +0.09(+1.73%)
Apr 25, 2013 5.250 5.300 5.160 5.210 828,748 -0.01(-0.19%)
Apr 24, 2013 5.150 5.350 5.040 5.220 1,600,510 +0.28(+5.67%)
Apr 23, 2013 4.700 4.940 4.700 4.940 585,663 +0.25(+5.33%)
Apr 22, 2013 4.840 4.940 4.670 4.690 592,560 -0.11(-2.29%)
Apr 19, 2013 4.730 5.000 4.690 4.800 829,653 +0.06(+1.27%)
Apr 18, 2013 4.720 4.820 4.640 4.740 385,440 +0.04(+0.85%)
Apr 17, 2013 4.790 4.790 4.620 4.700 542,410 -0.11(-2.29%)
Apr 16, 2013 4.790 4.880 4.690 4.810 535,254 +0.04(+0.84%)
Apr 15, 2013 4.980 4.990 4.740 4.770 798,558 -0.24(-4.79%)
Apr 12, 2013 4.820 5.091 4.800 5.010 995,273 +0.16(+3.30%)
Apr 11, 2013 4.550 5.180 4.500 4.850 1,906,347 +0.31(+6.83%)
Apr 10, 2013 4.380 4.600 4.370 4.540 734,182 +0.16(+3.65%)
Apr 09, 2013 4.370 4.450 4.324 4.380 248,684 +0.03(+0.69%)
Apr 08, 2013 4.350 4.430 4.320 4.350 225,327 +0.00(+0.00%)
Apr 05, 2013 4.280 4.380 4.280 4.350 241,438 +0.00(+0.00%)
Apr 04, 2013 4.330 4.370 4.300 4.350 229,426 +0.04(+0.93%)
Apr 03, 2013 4.290 4.345 4.250 4.310 728,681 +0.01(+0.23%)
Apr 02, 2013 4.380 4.430 4.290 4.300 234,918 -0.05(-1.15%)
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.