Cerus Corp (NQ: CERS )

4.725 -0.095 (-1.97%)
Streaming Delayed Price Updated: 12:08 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.130 6.250 6.010 6.210 923,114 +0.09(+1.47%)
Sep 29, 2016 6.520 6.590 6.100 6.120 810,748 -0.41(-6.28%)
Sep 28, 2016 6.430 6.560 6.390 6.530 1,147,059 +0.14(+2.19%)
Sep 27, 2016 6.420 6.451 6.240 6.390 938,339 +0.09(+1.43%)
Sep 26, 2016 6.180 6.325 6.131 6.300 793,412 +0.07(+1.12%)
Sep 23, 2016 6.190 6.280 6.130 6.230 586,672 -0.02(-0.32%)
Sep 22, 2016 6.070 6.295 5.950 6.250 955,168 +0.19(+3.14%)
Sep 21, 2016 5.960 6.060 5.860 6.060 779,573 +0.10(+1.68%)
Sep 20, 2016 6.040 6.080 5.830 5.960 1,047,840 -0.04(-0.67%)
Sep 19, 2016 6.120 6.130 5.790 6.000 1,577,574 -0.13(-2.12%)
Sep 16, 2016 6.140 6.290 6.055 6.130 1,240,084 +0.00(+0.00%)
Sep 15, 2016 6.070 6.180 5.980 6.130 504,666 +0.05(+0.82%)
Sep 14, 2016 6.040 6.150 5.910 6.080 1,010,284 +0.03(+0.50%)
Sep 13, 2016 6.140 6.230 5.980 6.050 890,490 -0.13(-2.10%)
Sep 12, 2016 6.010 6.190 6.000 6.180 1,001,585 +0.11(+1.81%)
Sep 09, 2016 6.420 6.590 6.070 6.070 1,178,789 -0.41(-6.33%)
Sep 08, 2016 6.500 6.580 6.400 6.480 1,037,478 +0.01(+0.15%)
Sep 07, 2016 6.360 6.610 6.350 6.470 980,980 +0.12(+1.89%)
Sep 06, 2016 6.320 6.435 6.230 6.350 910,635 -0.01(-0.16%)
Sep 02, 2016 6.360 6.360 6.360 6.360 607,700 +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.