Cerus Corp (NQ: CERS )

6.130 USD -0.070 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.710 6.780 6.450 6.590 1,587,200 -0.13(-1.93%)
Jan 28, 2021 6.660 6.950 6.550 6.720 1,432,653 +0.17(+2.60%)
Jan 27, 2021 6.870 6.940 6.250 6.550 1,833,143 -0.40(-5.76%)
Jan 26, 2021 7.300 7.360 6.940 6.950 1,287,928 -0.33(-4.53%)
Jan 25, 2021 7.350 7.500 6.970 7.280 1,534,080 +0.02(+0.28%)
Jan 22, 2021 7.140 7.390 7.140 7.260 1,197,300 +0.03(+0.41%)
Jan 21, 2021 7.360 7.390 7.070 7.230 1,439,016 -0.05(-0.75%)
Jan 20, 2021 7.500 7.690 7.280 7.285 1,835,093 +0.00(+0.07%)
Jan 19, 2021 7.350 7.540 7.160 7.280 1,999,002 +0.03(+0.41%)
Jan 15, 2021 7.570 7.860 7.225 7.250 2,190,700 -0.30(-3.97%)
Jan 14, 2021 7.660 7.930 7.530 7.550 2,011,468 +0.11(+1.48%)
Jan 13, 2021 7.350 7.680 7.350 7.440 1,581,814 +0.12(+1.64%)
Jan 12, 2021 7.270 7.450 7.140 7.320 1,550,269 +0.10(+1.39%)
Jan 11, 2021 7.070 7.550 7.015 7.220 1,781,476 -0.14(-1.84%)
Jan 08, 2021 7.420 7.770 7.345 7.355 2,726,800 -0.05(-0.74%)
Jan 07, 2021 7.020 7.489 7.020 7.410 1,977,647 +0.42(+6.01%)
Jan 06, 2021 7.100 7.370 6.923 6.990 2,199,878 +0.00(+0.00%)
Jan 05, 2021 6.900 7.030 6.840 6.990 1,383,179 +0.05(+0.72%)
Jan 04, 2021 7.000 7.140 6.790 6.940 1,666,248 +0.02(+0.29%)
Dec 31, 2020 6.920 6.920 6.920 1,418,925 -0.25(-3.49%)
Dec 30, 2020 7.200 7.600 7.170 7.170 1,418,925 -0.00(-0.07%)
Dec 29, 2020 7.750 7.810 7.010 7.175 2,148,694 -0.62(-8.01%)
Dec 28, 2020 8.150 8.450 7.790 7.800 1,840,067 -0.27(-3.35%)
Dec 24, 2020 8.360 8.530 8.060 8.070 919,900 -0.10(-1.22%)
Dec 23, 2020 8.830 8.870 8.170 8.170 2,992,158 -0.39(-4.56%)
Dec 22, 2020 7.700 8.680 7.670 8.560 6,167,004 +1.06(+14.13%)
Dec 21, 2020 6.980 7.710 6.920 7.500 3,075,318 +0.48(+6.84%)
Dec 18, 2020 7.000 7.050 6.715 7.020 5,667,800 +0.04(+0.57%)
Dec 17, 2020 6.860 7.075 6.755 6.980 1,776,386 +0.15(+2.20%)
Dec 16, 2020 7.040 7.110 6.830 6.830 2,007,770 -0.26(-3.67%)
Dec 15, 2020 7.160 7.320 6.910 7.090 2,835,852 -0.04(-0.56%)
Dec 14, 2020 7.630 7.900 7.130 7.130 3,696,266 -0.55(-7.16%)
Dec 11, 2020 7.740 8.020 7.585 7.680 2,950,500 -0.10(-1.29%)
Dec 10, 2020 7.380 7.820 7.350 7.780 2,004,272 +0.32(+4.29%)
Dec 09, 2020 7.500 7.755 7.330 7.460 2,072,966 +0.05(+0.67%)
Dec 08, 2020 7.310 7.570 7.220 7.410 2,366,366 +0.07(+0.95%)
Dec 07, 2020 7.260 7.700 7.260 7.340 2,430,872 +0.15(+2.09%)
Dec 04, 2020 7.030 7.300 7.030 7.190 2,117,900 +0.19(+2.71%)
Dec 03, 2020 7.090 7.130 6.830 7.000 1,262,571 -0.04(-0.57%)
Dec 02, 2020 6.750 7.190 6.710 7.040 2,750,426 +0.25(+3.68%)
Dec 01, 2020 6.730 7.000 6.680 6.790 2,824,188 +0.14(+2.11%)
Nov 30, 2020 6.700 6.840 6.460 6.650 2,622,158 +0.07(+1.06%)
Nov 27, 2020 6.120 6.586 6.120 6.580 1,302,900 +0.56(+9.30%)
Nov 25, 2020 5.870 6.110 5.810 6.020 1,527,800 +0.15(+2.56%)
Nov 24, 2020 6.270 6.305 5.850 5.870 1,745,196 -0.38(-6.16%)
Nov 23, 2020 6.290 6.410 6.200 6.255 1,405,890 +0.02(+0.40%)
Nov 20, 2020 6.150 6.360 6.100 6.230 1,243,200 +0.00(+0.00%)
Nov 19, 2020 6.300 6.300 6.060 6.230 1,486,825 -0.09(-1.42%)
Nov 18, 2020 6.420 6.520 6.200 6.320 1,861,692 -0.07(-1.10%)
Nov 17, 2020 5.980 6.400 5.970 6.390 2,381,224 +0.34(+5.62%)
Nov 16, 2020 6.150 6.200 5.965 6.050 1,087,651 -0.03(-0.49%)
Nov 13, 2020 6.080 6.140 5.970 6.080 1,706,000 +0.03(+0.50%)
Nov 12, 2020 5.890 6.070 5.820 6.050 1,196,949 +0.16(+2.72%)
Nov 11, 2020 5.720 5.960 5.620 5.890 1,204,676 +0.22(+3.88%)
Nov 10, 2020 5.610 5.850 5.400 5.670 1,643,885 +0.07(+1.25%)
Nov 09, 2020 5.800 6.060 5.600 5.600 1,801,271 +0.08(+1.45%)
Nov 06, 2020 5.770 5.830 5.510 5.520 1,271,000 -0.25(-4.33%)
Nov 05, 2020 5.720 5.920 5.660 5.770 1,829,068 +0.12(+2.12%)
Nov 04, 2020 5.610 5.815 5.610 5.650 1,625,895 +0.12(+2.17%)
Nov 03, 2020 5.420 5.600 5.370 5.530 1,329,453 +0.18(+3.36%)
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.