Cerus Corp (NQ: CERS )

6.250 USD +0.060 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.160 5.180 4.540 4.775 5,808,835 -0.57(-10.75%)
Feb 26, 2015 5.460 5.520 5.330 5.350 1,705,640 -0.12(-2.19%)
Feb 25, 2015 5.430 5.680 5.350 5.470 1,065,626 +0.01(+0.18%)
Feb 24, 2015 5.500 5.500 5.320 5.460 913,468 -0.01(-0.18%)
Feb 23, 2015 5.680 5.680 5.360 5.470 885,944 -0.03(-0.55%)
Feb 20, 2015 5.450 5.570 5.413 5.500 933,461 +0.07(+1.29%)
Feb 19, 2015 5.510 5.510 5.420 5.430 532,807 -0.06(-1.09%)
Feb 18, 2015 5.520 5.520 5.390 5.490 869,740 -0.04(-0.81%)
Feb 17, 2015 5.520 5.650 5.450 5.535 939,195 +0.00(+0.09%)
Feb 13, 2015 5.450 5.530 5.530 5.530 655,900 +0.08(+1.47%)
Feb 12, 2015 5.430 5.505 5.370 5.450 639,263 +0.05(+0.93%)
Feb 11, 2015 5.570 5.640 5.400 5.400 638,715 -0.21(-3.74%)
Feb 10, 2015 5.480 5.650 5.365 5.610 732,877 +0.18(+3.31%)
Feb 09, 2015 5.650 5.650 5.400 5.430 789,413 -0.23(-4.06%)
Feb 06, 2015 5.800 5.860 5.580 5.660 1,182,602 -0.13(-2.25%)
Feb 05, 2015 5.510 5.860 5.500 5.790 1,727,047 +0.37(+6.83%)
Feb 04, 2015 5.340 5.510 5.280 5.420 1,461,101 +0.09(+1.69%)
Feb 03, 2015 5.200 5.340 5.130 5.330 963,204 +0.12(+2.30%)
Feb 02, 2015 5.350 5.400 5.160 5.210 1,315,343 -0.13(-2.43%)
Jan 30, 2015 5.420 5.530 5.320 5.340 1,871,311 -0.12(-2.20%)
Jan 29, 2015 5.530 5.580 5.350 5.460 1,050,340 -0.03(-0.55%)
Jan 28, 2015 5.370 5.620 5.310 5.490 1,540,215 +0.13(+2.43%)
Jan 27, 2015 5.420 5.431 5.260 5.360 920,201 -0.16(-2.90%)
Jan 26, 2015 5.260 5.530 5.190 5.520 1,178,632 +0.23(+4.35%)
Jan 23, 2015 5.280 5.350 5.130 5.290 939,871 -0.02(-0.38%)
Jan 22, 2015 5.290 5.320 5.010 5.310 2,375,726 +0.06(+1.14%)
Jan 21, 2015 5.700 5.700 5.200 5.250 2,209,870 -0.48(-8.38%)
Jan 20, 2015 5.880 5.880 5.530 5.730 1,361,184 -0.16(-2.72%)
Jan 16, 2015 5.780 5.970 5.780 5.890 1,143,424 +0.10(+1.73%)
Jan 15, 2015 6.110 6.170 5.720 5.790 1,514,376 -0.28(-4.61%)
Jan 14, 2015 5.900 6.210 5.900 6.070 1,822,077 -0.04(-0.65%)
Jan 13, 2015 6.220 6.290 5.900 6.110 1,359,692 -0.11(-1.77%)
Jan 12, 2015 6.130 6.250 6.110 6.220 866,819 +0.07(+1.14%)
Jan 09, 2015 6.110 6.265 6.020 6.150 1,132,917 +0.02(+0.33%)
Jan 08, 2015 6.000 6.140 5.910 6.130 2,466,598 +0.18(+3.03%)
Jan 07, 2015 6.050 6.220 5.850 5.950 6,507,626 +0.17(+2.94%)
Jan 06, 2015 6.050 6.300 5.720 5.780 2,593,783 -0.79(-12.02%)
Jan 05, 2015 6.820 7.030 6.461 6.570 2,029,574 +0.06(+0.84%)
Jan 02, 2015 6.270 6.650 6.250 6.515 1,357,110 +0.27(+4.41%)
Dec 31, 2014 6.230 6.240 6.240 6.240 951,400 +0.00(+0.00%)
Dec 30, 2014 6.210 6.370 6.160 6.240 667,027 -0.02(-0.32%)
Dec 29, 2014 6.420 6.580 6.160 6.260 1,058,406 -0.28(-4.28%)
Dec 26, 2014 6.590 6.770 6.510 6.540 835,392 +0.05(+0.77%)
Dec 24, 2014 6.190 6.490 6.490 6.490 761,400 +0.29(+4.68%)
Dec 23, 2014 6.680 6.750 6.081 6.200 2,087,561 -0.57(-8.42%)
Dec 22, 2014 6.420 6.800 6.380 6.770 2,275,824 +0.36(+5.62%)
Dec 19, 2014 6.850 6.930 6.370 6.410 5,763,833 +0.25(+4.06%)
Dec 18, 2014 5.890 6.290 5.890 6.160 3,473,014 +0.30(+5.12%)
Dec 17, 2014 5.600 5.940 5.260 5.860 7,186,904 +1.08(+22.59%)
Dec 16, 2014 4.620 4.870 4.580 4.780 1,205,153 +0.14(+3.02%)
Dec 15, 2014 4.940 5.000 4.620 4.640 1,803,096 -0.23(-4.72%)
Dec 12, 2014 4.560 4.930 4.550 4.870 1,942,408 +0.27(+5.87%)
Dec 11, 2014 4.640 4.790 4.590 4.600 988,170 -0.02(-0.43%)
Dec 10, 2014 4.540 4.770 4.470 4.620 2,194,043 +0.08(+1.76%)
Dec 09, 2014 4.230 4.570 4.200 4.540 1,622,292 +0.23(+5.34%)
Dec 08, 2014 4.310 4.390 4.230 4.310 856,947 +0.00(+0.00%)
Dec 05, 2014 4.250 4.330 4.210 4.310 652,840 +0.07(+1.65%)
Dec 04, 2014 4.250 4.360 4.200 4.240 535,997 +0.01(+0.24%)
Dec 03, 2014 4.280 4.370 4.220 4.230 686,200 -0.03(-0.70%)
Dec 02, 2014 4.310 4.370 4.240 4.260 618,185 -0.03(-0.70%)
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.