Cerus Corp (NQ: CERS )

6.110 USD -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:55 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.480 6.630 6.340 6.600 1,602,360 +0.09(+1.38%)
Jun 29, 2020 6.900 6.900 6.370 6.510 1,799,069 -0.35(-5.10%)
Jun 26, 2020 6.980 7.170 6.840 6.860 3,516,000 -0.16(-2.28%)
Jun 25, 2020 6.610 7.050 6.510 7.020 2,777,549 +0.36(+5.41%)
Jun 24, 2020 6.680 6.850 6.570 6.660 1,698,859 -0.09(-1.33%)
Jun 23, 2020 6.650 6.830 6.570 6.750 2,346,281 +0.20(+3.05%)
Jun 22, 2020 6.310 6.550 6.210 6.550 1,828,659 +0.23(+3.64%)
Jun 19, 2020 6.250 6.490 6.210 6.320 2,791,500 +0.15(+2.43%)
Jun 18, 2020 6.150 6.330 6.110 6.170 1,089,451 -0.01(-0.16%)
Jun 17, 2020 6.300 6.370 6.120 6.180 1,335,798 -0.09(-1.44%)
Jun 16, 2020 6.450 6.850 6.160 6.270 5,436,166 -0.03(-0.48%)
Jun 15, 2020 5.920 6.370 5.840 6.300 1,886,318 +0.26(+4.30%)
Jun 12, 2020 5.940 6.120 5.750 6.040 2,513,800 +0.44(+7.86%)
Jun 11, 2020 6.360 6.370 5.590 5.600 3,613,602 -1.06(-15.92%)
Jun 10, 2020 5.830 6.720 5.820 6.660 5,856,685 +0.83(+14.24%)
Jun 09, 2020 5.770 5.940 5.675 5.830 1,111,063 -0.01(-0.17%)
Jun 08, 2020 5.880 6.040 5.785 5.840 993,572 -0.06(-1.02%)
Jun 05, 2020 6.000 6.220 5.720 5.900 2,002,000 +0.05(+0.85%)
Jun 04, 2020 6.290 6.351 5.830 5.850 1,644,843 -0.52(-8.16%)
Jun 03, 2020 6.430 6.530 6.330 6.370 1,444,074 -0.04(-0.62%)
Jun 02, 2020 6.490 6.560 6.210 6.410 1,554,742 -0.08(-1.23%)
Jun 01, 2020 6.190 6.650 6.180 6.490 2,408,626 +0.27(+4.34%)
May 29, 2020 6.040 6.230 5.980 6.220 1,676,300 +0.14(+2.30%)
May 28, 2020 5.990 6.250 5.950 6.080 1,872,512 +0.13(+2.18%)
May 27, 2020 6.070 6.070 5.700 5.950 1,905,972 -0.01(-0.17%)
May 26, 2020 6.020 6.190 5.900 5.960 2,504,567 +0.04(+0.68%)
May 22, 2020 5.570 5.930 5.460 5.920 2,231,200 +0.36(+6.47%)
May 21, 2020 5.490 5.630 5.430 5.560 1,270,182 +0.05(+0.91%)
May 20, 2020 5.380 5.550 5.320 5.510 1,312,097 +0.21(+3.96%)
May 19, 2020 5.450 5.485 5.290 5.300 1,029,942 -0.19(-3.46%)
May 18, 2020 5.400 5.580 5.370 5.490 2,320,844 +0.25(+4.77%)
May 15, 2020 5.170 5.255 5.070 5.240 984,300 +0.02(+0.38%)
May 14, 2020 5.130 5.340 5.050 5.220 1,593,641 -0.02(-0.38%)
May 13, 2020 5.670 5.680 5.115 5.240 1,957,743 -0.35(-6.26%)
May 12, 2020 5.730 5.790 5.560 5.590 3,816,433 +0.13(+2.38%)
May 11, 2020 5.420 5.530 5.350 5.460 1,773,086 -0.01(-0.18%)
May 08, 2020 5.660 5.673 5.460 5.470 1,459,400 -0.09(-1.62%)
May 07, 2020 5.410 5.660 5.290 5.560 2,119,658 +0.25(+4.71%)
May 06, 2020 5.240 5.650 5.220 5.310 2,613,220 -0.03(-0.56%)
May 05, 2020 5.330 5.500 5.200 5.340 2,270,496 +0.14(+2.69%)
May 04, 2020 5.760 5.890 5.120 5.200 2,896,898 -0.42(-7.47%)
May 01, 2020 6.000 6.040 5.520 5.620 1,815,600 -0.53(-8.62%)
Apr 30, 2020 6.280 6.500 6.120 6.150 2,298,418 +0.01(+0.16%)
Apr 29, 2020 6.190 6.190 5.950 6.140 1,789,839 +0.13(+2.16%)
Apr 28, 2020 6.310 6.310 5.810 6.010 1,989,704 -0.15(-2.44%)
Apr 27, 2020 5.710 6.400 5.650 6.160 2,519,829 +0.50(+8.83%)
Apr 24, 2020 5.400 5.800 5.400 5.660 1,521,100 +0.30(+5.60%)
Apr 23, 2020 5.310 5.480 5.270 5.360 947,461 +0.04(+0.75%)
Apr 22, 2020 5.250 5.490 5.200 5.320 1,586,121 +0.17(+3.30%)
Apr 21, 2020 5.500 5.500 5.130 5.150 1,265,964 -0.29(-5.33%)
Apr 20, 2020 5.140 5.460 5.090 5.440 2,599,674 +0.17(+3.23%)
Apr 17, 2020 5.200 5.300 5.040 5.270 1,482,100 +0.13(+2.53%)
Apr 16, 2020 5.080 5.150 4.885 5.140 1,386,836 -0.06(-1.15%)
Apr 15, 2020 4.990 5.150 4.870 5.200 1,322,201 -0.01(-0.19%)
Apr 14, 2020 5.250 5.360 5.180 5.210 1,426,134 +0.03(+0.58%)
Apr 13, 2020 5.140 5.240 4.970 5.180 1,131,345 -0.02(-0.29%)
Apr 09, 2020 5.140 5.220 4.965 5.195 1,177,400 +0.19(+3.69%)
Apr 08, 2020 4.900 5.250 4.840 5.010 2,198,400 +0.19(+3.94%)
Apr 07, 2020 4.930 5.030 4.720 4.820 1,359,662 -0.04(-0.82%)
Apr 06, 2020 4.700 5.080 4.696 4.860 2,110,422 +0.29(+6.35%)
Apr 03, 2020 4.520 4.620 4.430 4.570 1,379,900 +0.04(+0.88%)
Apr 02, 2020 4.550 4.670 4.360 4.530 2,157,060 +0.03(+0.67%)
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.