Cerus Corp (NQ: CERS )

6.260 USD -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.480 5.480 5.480 0 -0.04(-0.72%)
Mar 28, 2018 5.350 5.540 5.300 5.520 1,185,993 +0.20(+3.76%)
Mar 27, 2018 5.550 5.640 5.260 5.320 1,414,063 -0.25(-4.49%)
Mar 26, 2018 5.510 5.659 5.425 5.570 1,445,370 +0.08(+1.46%)
Mar 23, 2018 5.510 5.675 5.450 5.490 829,061 -0.04(-0.72%)
Mar 22, 2018 5.550 5.710 5.520 5.530 781,790 -0.09(-1.60%)
Mar 21, 2018 5.660 5.745 5.540 5.620 914,895 -0.02(-0.35%)
Mar 20, 2018 5.500 5.850 5.460 5.640 1,853,436 +0.17(+3.11%)
Mar 19, 2018 5.730 5.740 5.400 5.470 2,012,862 -0.27(-4.70%)
Mar 16, 2018 5.360 5.770 5.320 5.740 4,586,525 +0.50(+9.54%)
Mar 15, 2018 5.410 5.480 5.190 5.240 1,258,600 -0.18(-3.32%)
Mar 14, 2018 5.150 5.430 5.150 5.420 1,464,934 +0.29(+5.65%)
Mar 13, 2018 5.050 5.205 5.020 5.130 1,426,231 +0.08(+1.58%)
Mar 12, 2018 4.800 5.155 4.750 5.050 1,954,698 +0.18(+3.70%)
Mar 09, 2018 4.890 4.910 4.550 4.870 2,528,831 +0.07(+1.46%)
Mar 08, 2018 4.800 4.900 4.680 4.800 1,157,823 +0.03(+0.63%)
Mar 07, 2018 4.630 4.770 4.600 4.770 1,186,210 +0.10(+2.14%)
Mar 06, 2018 4.570 4.850 4.540 4.670 1,460,642 +0.15(+3.32%)
Mar 05, 2018 4.600 4.600 4.440 4.520 1,126,754 -0.08(-1.63%)
Mar 02, 2018 4.280 4.630 4.180 4.595 1,429,441 +0.27(+6.37%)
Mar 01, 2018 4.270 4.350 4.160 4.320 1,032,038 +0.04(+0.93%)
Feb 28, 2018 4.260 4.360 4.250 4.280 840,755 +0.03(+0.71%)
Feb 27, 2018 4.280 4.320 4.210 4.250 474,513 -0.04(-0.93%)
Feb 26, 2018 4.250 4.315 4.230 4.290 358,195 +0.07(+1.66%)
Feb 23, 2018 4.310 4.325 4.150 4.220 1,124,840 -0.05(-1.17%)
Feb 22, 2018 4.210 4.360 4.200 4.270 506,530 +0.09(+2.15%)
Feb 21, 2018 4.170 4.320 4.160 4.180 590,727 +0.02(+0.48%)
Feb 20, 2018 4.120 4.250 4.050 4.160 698,468 +0.03(+0.73%)
Feb 16, 2018 4.130 4.130 4.130 0 +0.01(+0.24%)
Feb 15, 2018 4.170 4.190 4.095 4.120 470,542 -0.01(-0.24%)
Feb 14, 2018 3.960 4.150 3.950 4.130 910,086 +0.13(+3.25%)
Feb 13, 2018 3.840 4.008 3.810 4.000 1,071,969 +0.15(+3.90%)
Feb 12, 2018 3.950 4.010 3.845 3.850 744,682 -0.08(-2.04%)
Feb 09, 2018 3.980 4.000 3.770 3.930 1,301,426 -0.02(-0.51%)
Feb 08, 2018 4.070 4.130 3.950 3.950 1,157,951 -0.12(-2.95%)
Feb 07, 2018 3.980 4.114 3.950 4.070 1,235,967 +0.08(+2.01%)
Feb 06, 2018 3.900 4.110 3.890 3.990 2,087,652 -0.05(-1.24%)
Feb 05, 2018 4.310 4.400 4.000 4.040 1,976,315 -0.33(-7.55%)
Feb 02, 2018 4.360 4.480 4.310 4.370 1,830,665 +0.00(+0.00%)
Feb 01, 2018 4.400 4.420 4.345 4.370 2,030,855 -0.06(-1.35%)
Jan 31, 2018 4.480 4.560 4.310 4.430 6,323,754 -0.33(-6.93%)
Jan 30, 2018 4.800 4.800 4.700 4.760 951,828 -0.12(-2.46%)
Jan 29, 2018 5.000 5.010 4.670 4.880 1,833,846 -0.11(-2.20%)
Jan 26, 2018 4.930 5.085 4.860 4.990 1,141,547 +0.05(+1.01%)
Jan 25, 2018 4.980 5.110 4.770 4.940 2,669,774 -0.07(-1.40%)
Jan 24, 2018 5.140 5.430 4.840 5.010 19,550,820 +0.68(+15.70%)
Jan 23, 2018 4.180 4.350 4.160 4.330 860,537 +0.14(+3.34%)
Jan 22, 2018 4.130 4.220 4.090 4.190 530,210 +0.07(+1.70%)
Jan 19, 2018 4.100 4.150 4.070 4.120 446,078 +0.01(+0.24%)
Jan 18, 2018 4.160 4.160 4.060 4.110 403,057 -0.05(-1.20%)
Jan 17, 2018 4.030 4.180 4.030 4.160 551,757 +0.15(+3.74%)
Jan 16, 2018 4.320 4.412 4.000 4.010 1,228,421 -0.31(-7.18%)
Jan 12, 2018 4.320 4.320 4.320 0 -0.05(-1.14%)
Jan 11, 2018 4.300 4.480 4.290 4.370 1,419,968 +0.12(+2.82%)
Jan 10, 2018 4.250 652,647 +0.02(+0.47%)
Jan 09, 2018 4.180 4.340 4.150 4.230 957,038 -0.01(-0.24%)
Jan 08, 2018 4.000 4.400 4.000 4.240 2,391,346 +0.40(+10.42%)
Jan 05, 2018 3.780 3.930 3.760 3.840 673,678 +0.12(+3.23%)
Jan 04, 2018 3.590 3.750 3.580 3.720 493,639 +0.13(+3.62%)
Jan 03, 2018 3.540 3.600 3.500 3.590 350,691 +0.03(+0.84%)
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.