Cerus Corp (NQ: CERS )

5.710 USD +0.100 (+1.78%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.350 2.390 2.300 2.350 1,631,772 +0.04(+1.73%)
Aug 30, 2017 2.390 2.390 2.300 2.310 580,296 -0.07(-2.94%)
Aug 29, 2017 2.320 2.397 2.260 2.380 926,005 +0.04(+1.71%)
Aug 28, 2017 2.400 2.400 2.310 2.340 650,324 -0.04(-1.68%)
Aug 25, 2017 2.460 2.470 2.345 2.380 312,154 -0.07(-2.86%)
Aug 24, 2017 2.470 2.490 2.430 2.450 463,903 +0.00(+0.00%)
Aug 23, 2017 2.450 2.500 2.430 2.450 451,663 -0.03(-1.21%)
Aug 22, 2017 2.490 2.510 2.450 2.480 273,118 +0.00(+0.00%)
Aug 21, 2017 2.480 2.510 2.430 2.480 241,242 -0.02(-0.80%)
Aug 18, 2017 2.490 2.550 2.410 2.500 361,299 -0.02(-0.79%)
Aug 17, 2017 2.550 2.570 2.505 2.520 473,984 -0.03(-1.18%)
Aug 16, 2017 2.560 2.600 2.530 2.550 552,861 +0.00(+0.00%)
Aug 15, 2017 2.550 2.645 2.530 2.550 1,249,769 +0.06(+2.41%)
Aug 14, 2017 2.510 2.510 2.450 2.490 670,409 +0.00(+0.00%)
Aug 11, 2017 2.450 2.510 2.400 2.490 536,449 +0.05(+2.05%)
Aug 10, 2017 2.520 2.600 2.410 2.440 644,893 -0.10(-3.94%)
Aug 09, 2017 2.550 2.590 2.500 2.540 698,363 -0.02(-0.78%)
Aug 08, 2017 2.510 2.640 2.490 2.560 1,376,583 +0.06(+2.20%)
Aug 07, 2017 2.480 2.540 2.400 2.505 583,941 +0.03(+1.21%)
Aug 04, 2017 2.580 2.141 2.475 957,715 +0.04(+1.85%)
Aug 03, 2017 2.390 2.470 2.300 2.430 1,181,418 +0.04(+1.67%)
Aug 02, 2017 2.230 2.420 2.200 2.390 1,431,896 +0.17(+7.66%)
Aug 01, 2017 2.300 2.320 2.210 2.220 785,103 -0.04(-1.77%)
Jul 31, 2017 2.250 2.270 2.190 2.260 679,998 +0.00(+0.00%)
Jul 28, 2017 2.390 2.420 2.230 2.260 1,563,754 -0.14(-5.83%)
Jul 27, 2017 2.180 2.630 2.170 2.400 3,453,695 +0.22(+10.09%)
Jul 26, 2017 2.170 2.200 2.140 2.180 549,927 +0.01(+0.46%)
Jul 25, 2017 2.170 553,380 -0.02(-0.91%)
Jul 24, 2017 2.160 2.210 2.125 2.190 451,664 +0.04(+1.86%)
Jul 21, 2017 2.240 2.240 2.110 2.150 862,424 -0.06(-2.71%)
Jul 20, 2017 2.220 2.095 2.210 1,037,002 +0.00(+0.00%)
Jul 19, 2017 2.260 2.290 2.200 2.210 705,165 -0.05(-2.21%)
Jul 18, 2017 2.270 2.300 2.220 2.260 579,871 -0.03(-1.31%)
Jul 17, 2017 2.300 2.310 2.220 2.290 986,759 -0.01(-0.43%)
Jul 14, 2017 2.260 2.310 2.260 2.300 486,648 +0.01(+0.44%)
Jul 13, 2017 2.270 2.300 2.210 2.290 606,755 +0.02(+0.88%)
Jul 12, 2017 2.280 2.310 2.230 2.270 449,643 +0.00(+0.00%)
Jul 11, 2017 2.260 2.310 2.255 2.270 486,162 +0.00(+0.00%)
Jul 10, 2017 2.300 2.300 2.230 2.270 365,657 -0.03(-1.30%)
Jul 07, 2017 2.250 2.305 2.210 2.300 714,061 +0.09(+4.07%)
Jul 06, 2017 2.330 2.210 2.210 681,580 -0.11(-4.74%)
Jul 05, 2017 2.510 2.550 2.310 2.320 1,252,853 -0.20(-7.94%)
Jul 03, 2017 2.540 2.540 2.470 2.520 289,851 +0.01(+0.40%)
Jun 30, 2017 2.490 2.545 2.470 2.510 605,826 +0.02(+0.80%)
Jun 29, 2017 2.460 2.580 2.450 2.490 585,602 +0.01(+0.40%)
Jun 28, 2017 2.470 2.510 2.410 2.480 680,883 +0.03(+1.22%)
Jun 27, 2017 2.560 2.570 2.440 2.450 551,846 -0.11(-4.30%)
Jun 26, 2017 2.560 2.590 2.520 2.560 691,736 +0.00(+0.00%)
Jun 23, 2017 2.570 2.580 2.510 2.560 1,012,119 +0.00(+0.00%)
Jun 22, 2017 2.370 2.575 2.370 2.560 1,641,299 +0.20(+8.47%)
Jun 21, 2017 2.420 2.440 2.350 2.360 1,067,571 -0.06(-2.48%)
Jun 20, 2017 2.380 2.470 2.370 2.420 955,795 +0.05(+2.11%)
Jun 19, 2017 2.210 2.410 2.210 2.370 1,638,776 +0.14(+6.28%)
Jun 16, 2017 2.250 2.280 2.220 2.230 1,749,663 -0.04(-1.76%)
Jun 15, 2017 2.340 2.400 2.260 2.270 1,002,709 -0.07(-2.99%)
Jun 14, 2017 2.400 2.400 2.330 2.340 674,598 -0.05(-2.09%)
Jun 13, 2017 2.360 2.405 2.345 2.390 842,432 +0.02(+0.84%)
Jun 12, 2017 2.500 2.540 2.340 2.370 1,178,082 -0.12(-4.82%)
Jun 09, 2017 2.600 2.630 2.430 2.490 1,236,473 -0.12(-4.60%)
Jun 08, 2017 2.650 2.740 2.580 2.610 1,513,775 -0.01(-0.38%)
Jun 07, 2017 2.460 2.760 2.433 2.620 4,104,446 +0.27(+11.49%)
Jun 06, 2017 2.300 2.380 2.300 2.350 343,164 +0.02(+0.86%)
Jun 05, 2017 2.430 2.460 2.310 2.330 698,598 -0.08(-3.32%)
Jun 02, 2017 2.380 2.460 2.380 2.410 869,437 +0.05(+2.12%)
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.