Cerus Corp (NQ: CERS )

5.000 USD -0.090 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.940 5.240 4.939 4.980 1,420,608 +0.06(+1.22%)
May 28, 2015 4.630 4.950 4.565 4.920 1,229,668 +0.25(+5.35%)
May 27, 2015 4.540 4.690 4.480 4.670 617,384 +0.13(+2.86%)
May 26, 2015 4.440 4.570 4.350 4.540 894,359 +0.08(+1.79%)
May 22, 2015 4.550 4.460 4.460 4.460 377,100 -0.09(-1.98%)
May 21, 2015 4.590 4.632 4.520 4.550 378,810 -0.04(-0.87%)
May 20, 2015 4.590 4.650 4.490 4.590 553,477 -0.01(-0.22%)
May 19, 2015 4.620 4.680 4.550 4.600 522,892 +0.00(+0.00%)
May 18, 2015 4.590 4.610 4.475 4.600 640,033 -0.01(-0.11%)
May 15, 2015 4.660 4.690 4.530 4.605 613,979 -0.04(-0.97%)
May 14, 2015 4.710 4.730 4.580 4.650 484,913 -0.04(-0.85%)
May 13, 2015 4.790 4.840 4.640 4.690 592,756 -0.08(-1.68%)
May 12, 2015 4.750 4.860 4.630 4.770 961,486 +0.00(+0.00%)
May 11, 2015 4.620 4.790 4.590 4.770 1,195,722 +0.12(+2.58%)
May 08, 2015 4.610 4.660 4.465 4.650 1,032,192 +0.11(+2.42%)
May 07, 2015 4.670 4.670 4.450 4.540 854,342 -0.13(-2.78%)
May 06, 2015 4.310 4.710 4.310 4.670 1,461,799 +0.18(+4.01%)
May 05, 2015 4.650 4.650 4.300 4.490 1,165,556 -0.17(-3.54%)
May 04, 2015 4.440 4.710 4.410 4.655 1,155,300 +0.24(+5.32%)
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.