Cerus Corp (NQ: CERS )

6.295 USD -0.115 (-1.79%)
Streaming Delayed Price Updated: 1:38 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.720 6.005 5.720 5.960 693,511 +0.24(+4.20%)
Jan 30, 2019 5.700 5.785 5.645 5.720 717,360 +0.03(+0.53%)
Jan 29, 2019 5.610 5.735 5.610 5.690 486,605 +0.08(+1.43%)
Jan 28, 2019 5.720 5.760 5.550 5.610 618,903 -0.13(-2.26%)
Jan 25, 2019 5.640 5.770 5.540 5.740 544,500 +0.14(+2.50%)
Jan 24, 2019 5.420 5.630 5.410 5.600 940,982 +0.16(+2.94%)
Jan 23, 2019 5.640 5.690 5.410 5.440 514,941 -0.19(-3.37%)
Jan 22, 2019 5.670 5.670 5.560 5.630 812,335 -0.05(-0.88%)
Jan 18, 2019 5.660 5.760 5.630 5.680 521,800 +0.03(+0.53%)
Jan 17, 2019 5.650 5.710 5.610 5.650 640,744 -0.02(-0.35%)
Jan 16, 2019 5.690 5.790 5.660 5.670 724,100 -0.01(-0.18%)
Jan 15, 2019 5.650 5.700 5.560 5.680 535,502 +0.03(+0.53%)
Jan 14, 2019 5.590 5.680 5.510 5.650 836,298 +0.04(+0.71%)
Jan 11, 2019 5.660 5.750 5.530 5.610 414,200 -0.08(-1.41%)
Jan 10, 2019 5.650 5.720 5.525 5.690 537,470 -0.02(-0.35%)
Jan 09, 2019 5.630 5.780 5.600 5.710 720,288 +0.12(+2.15%)
Jan 08, 2019 5.630 5.720 5.500 5.590 862,586 -0.05(-0.89%)
Jan 07, 2019 5.360 5.730 5.360 5.640 799,027 +0.25(+4.64%)
Jan 04, 2019 5.240 5.510 5.190 5.390 638,700 +0.23(+4.46%)
Jan 03, 2019 5.310 5.390 5.150 5.160 1,132,594 -0.18(-3.37%)
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.