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 (%)
Feb 27, 2015 5.160 5.180 4.540 4.775 5,808,835 -0.57(-10.75%)
Feb 26, 2015 5.460 5.520 5.330 5.350 1,705,640 -0.12(-2.19%)
Feb 25, 2015 5.430 5.680 5.350 5.470 1,065,626 +0.01(+0.18%)
Feb 24, 2015 5.500 5.500 5.320 5.460 913,468 -0.01(-0.18%)
Feb 23, 2015 5.680 5.680 5.360 5.470 885,944 -0.03(-0.55%)
Feb 20, 2015 5.450 5.570 5.413 5.500 933,461 +0.07(+1.29%)
Feb 19, 2015 5.510 5.510 5.420 5.430 532,807 -0.06(-1.09%)
Feb 18, 2015 5.520 5.520 5.390 5.490 869,740 -0.04(-0.81%)
Feb 17, 2015 5.520 5.650 5.450 5.535 939,195 +0.00(+0.09%)
Feb 13, 2015 5.450 5.530 5.530 5.530 655,900 +0.08(+1.47%)
Feb 12, 2015 5.430 5.505 5.370 5.450 639,263 +0.05(+0.93%)
Feb 11, 2015 5.570 5.640 5.400 5.400 638,715 -0.21(-3.74%)
Feb 10, 2015 5.480 5.650 5.365 5.610 732,877 +0.18(+3.31%)
Feb 09, 2015 5.650 5.650 5.400 5.430 789,413 -0.23(-4.06%)
Feb 06, 2015 5.800 5.860 5.580 5.660 1,182,602 -0.13(-2.25%)
Feb 05, 2015 5.510 5.860 5.500 5.790 1,727,047 +0.37(+6.83%)
Feb 04, 2015 5.340 5.510 5.280 5.420 1,461,101 +0.09(+1.69%)
Feb 03, 2015 5.200 5.340 5.130 5.330 963,204 +0.12(+2.30%)
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.