Cerus Corp (NQ: CERS )

6.380 USD +0.050 (+0.79%)
Streaming Delayed Price Updated: 2:15 PM EDT, Oct 21, 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%)
Jan 02, 2019 4.980 5.350 4.930 5.340 827,494 +0.27(+5.33%)
Dec 31, 2018 5.020 5.090 4.990 5.070 710,300 +0.08(+1.60%)
Dec 28, 2018 4.890 5.130 4.820 4.990 586,800 +0.10(+2.04%)
Dec 27, 2018 4.870 4.930 4.725 4.890 626,668 -0.08(-1.61%)
Dec 26, 2018 4.970 5.000 4.792 4.970 731,312 +0.05(+1.02%)
Dec 24, 2018 4.920 4.980 4.850 4.920 559,500 -0.07(-1.40%)
Dec 21, 2018 4.940 5.060 4.940 4.990 1,598,300 +0.07(+1.42%)
Dec 20, 2018 5.500 5.500 4.705 4.920 1,542,901 -0.58(-10.55%)
Dec 19, 2018 5.540 5.620 5.340 5.500 1,296,066 -0.03(-0.54%)
Dec 18, 2018 5.500 5.700 5.420 5.530 1,678,234 +0.07(+1.28%)
Dec 17, 2018 5.500 5.660 5.400 5.460 1,354,716 -0.07(-1.27%)
Dec 14, 2018 5.640 5.694 5.495 5.530 872,600 -0.14(-2.47%)
Dec 13, 2018 5.720 5.785 5.620 5.670 961,847 -0.08(-1.39%)
Dec 12, 2018 5.640 5.822 5.630 5.750 1,470,456 +0.20(+3.60%)
Dec 11, 2018 5.560 5.610 5.410 5.550 1,176,013 +0.04(+0.73%)
Dec 10, 2018 5.350 5.530 5.330 5.510 572,613 +0.16(+2.99%)
Dec 07, 2018 5.550 5.630 5.240 5.350 1,134,300 -0.22(-3.95%)
Dec 06, 2018 5.500 5.660 5.500 5.570 1,299,330 +0.14(+2.58%)
Dec 04, 2018 5.340 5.770 5.290 5.430 1,780,800 +0.08(+1.50%)
Dec 03, 2018 5.340 5.360 5.140 5.350 806,880 +0.10(+1.90%)
Nov 30, 2018 5.210 5.290 5.160 5.250 651,100 +0.05(+0.96%)
Nov 29, 2018 5.240 5.310 5.125 5.200 595,286 -0.08(-1.52%)
Nov 28, 2018 5.220 5.290 5.060 5.280 753,480 +0.10(+1.93%)
Nov 27, 2018 5.280 5.310 5.130 5.180 527,382 -0.15(-2.81%)
Nov 26, 2018 5.400 5.470 5.270 5.330 396,029 +0.01(+0.19%)
Nov 23, 2018 5.290 5.430 5.275 5.320 219,200 -0.01(-0.19%)
Nov 21, 2018 5.330 5.330 5.330 0 +0.10(+1.91%)
Nov 20, 2018 5.000 5.275 4.980 5.230 781,125 +0.13(+2.55%)
Nov 19, 2018 5.240 5.280 5.043 5.100 802,790 -0.18(-3.41%)
Nov 16, 2018 5.150 5.380 5.150 5.280 506,000 -0.02(-0.38%)
Nov 15, 2018 5.040 5.350 4.960 5.300 1,504,144 +0.25(+4.95%)
Nov 14, 2018 5.340 5.430 5.030 5.050 1,447,580 -0.25(-4.72%)
Nov 13, 2018 5.300 5.500 5.280 5.300 825,298 +0.03(+0.57%)
Nov 12, 2018 5.690 5.690 5.170 5.270 1,754,227 -0.46(-8.03%)
Nov 09, 2018 5.840 5.860 5.700 5.730 452,100 -0.16(-2.72%)
Nov 08, 2018 5.900 5.935 5.810 5.890 453,136 -0.01(-0.17%)
Nov 07, 2018 5.790 5.950 5.790 5.900 826,173 +0.10(+1.72%)
Nov 06, 2018 5.750 5.840 5.560 5.800 962,269 +0.04(+0.69%)
Nov 05, 2018 6.350 6.470 5.760 5.760 2,079,131 -0.61(-9.58%)
Nov 02, 2018 6.280 6.820 6.270 6.370 2,146,900 -0.40(-5.91%)
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.