Cerus Corp (NQ: CERS )

6.980 USD -0.190 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.900 4.930 4.800 4.820 1,269,929 -0.09(-1.83%)
Oct 28, 2016 4.750 4.950 4.750 4.910 683,135 +0.10(+2.08%)
Oct 27, 2016 5.060 5.110 4.790 4.810 978,884 -0.20(-3.99%)
Oct 26, 2016 5.220 5.220 5.010 5.010 444,105 -0.21(-4.02%)
Oct 25, 2016 5.120 5.240 5.080 5.220 821,953 +0.11(+2.15%)
Oct 24, 2016 5.240 5.285 5.080 5.110 439,078 -0.04(-0.78%)
Oct 21, 2016 5.250 5.300 5.140 5.150 826,988 -0.15(-2.83%)
Oct 20, 2016 5.200 5.340 5.200 5.300 500,955 +0.05(+0.95%)
Oct 19, 2016 5.280 5.280 5.150 5.250 754,415 -0.01(-0.19%)
Oct 18, 2016 5.210 5.320 5.160 5.260 501,443 +0.11(+2.14%)
Oct 17, 2016 5.130 5.190 5.080 5.150 714,336 -0.02(-0.39%)
Oct 14, 2016 5.230 5.280 5.010 5.170 1,064,240 -0.01(-0.19%)
Oct 13, 2016 5.490 5.510 5.150 5.180 1,821,947 -0.34(-6.16%)
Oct 12, 2016 5.710 5.750 5.500 5.520 1,061,675 -0.22(-3.83%)
Oct 11, 2016 6.050 6.070 5.658 5.740 937,597 -0.36(-5.90%)
Oct 10, 2016 5.960 6.160 5.900 6.100 323,559 +0.20(+3.39%)
Oct 07, 2016 6.000 6.050 5.820 5.900 700,147 -0.10(-1.67%)
Oct 06, 2016 6.230 6.230 5.968 6.000 815,670 -0.26(-4.15%)
Oct 05, 2016 6.190 6.300 6.170 6.260 314,192 +0.06(+0.97%)
Oct 04, 2016 6.250 6.270 6.140 6.200 466,929 -0.06(-0.96%)
Oct 03, 2016 6.210 6.340 6.120 6.260 424,925 +0.05(+0.81%)
Sep 30, 2016 6.130 6.250 6.010 6.210 923,114 +0.09(+1.47%)
Sep 29, 2016 6.520 6.590 6.100 6.120 810,748 -0.41(-6.28%)
Sep 28, 2016 6.430 6.560 6.390 6.530 1,147,059 +0.14(+2.19%)
Sep 27, 2016 6.420 6.451 6.240 6.390 938,339 +0.09(+1.43%)
Sep 26, 2016 6.180 6.325 6.131 6.300 793,412 +0.07(+1.12%)
Sep 23, 2016 6.190 6.280 6.130 6.230 586,672 -0.02(-0.32%)
Sep 22, 2016 6.070 6.295 5.950 6.250 955,168 +0.19(+3.14%)
Sep 21, 2016 5.960 6.060 5.860 6.060 779,573 +0.10(+1.68%)
Sep 20, 2016 6.040 6.080 5.830 5.960 1,047,840 -0.04(-0.67%)
Sep 19, 2016 6.120 6.130 5.790 6.000 1,577,574 -0.13(-2.12%)
Sep 16, 2016 6.140 6.290 6.055 6.130 1,240,084 +0.00(+0.00%)
Sep 15, 2016 6.070 6.180 5.980 6.130 504,666 +0.05(+0.82%)
Sep 14, 2016 6.040 6.150 5.910 6.080 1,010,284 +0.03(+0.50%)
Sep 13, 2016 6.140 6.230 5.980 6.050 890,490 -0.13(-2.10%)
Sep 12, 2016 6.010 6.190 6.000 6.180 1,001,585 +0.11(+1.81%)
Sep 09, 2016 6.420 6.590 6.070 6.070 1,178,789 -0.41(-6.33%)
Sep 08, 2016 6.500 6.580 6.400 6.480 1,037,478 +0.01(+0.15%)
Sep 07, 2016 6.360 6.610 6.350 6.470 980,980 +0.12(+1.89%)
Sep 06, 2016 6.320 6.435 6.230 6.350 910,635 -0.01(-0.16%)
Sep 02, 2016 6.360 6.360 6.360 6.360 607,700 +0.00(+0.00%)
Sep 01, 2016 6.310 6.440 6.300 6.360 906,164 +0.03(+0.47%)
Aug 31, 2016 6.590 6.650 6.280 6.330 1,489,031 -0.30(-4.52%)
Aug 30, 2016 6.890 6.960 6.590 6.630 1,306,802 -0.27(-3.91%)
Aug 29, 2016 7.000 7.190 6.830 6.900 2,281,409 +0.15(+2.22%)
Aug 26, 2016 6.560 6.850 6.465 6.750 1,665,320 +0.15(+2.27%)
Aug 25, 2016 6.640 6.750 6.480 6.600 951,937 +0.01(+0.15%)
Aug 24, 2016 6.770 6.895 6.560 6.590 1,012,862 -0.19(-2.80%)
Aug 23, 2016 6.890 6.980 6.770 6.780 765,406 -0.11(-1.60%)
Aug 22, 2016 6.840 6.910 6.720 6.890 862,560 +0.13(+1.92%)
Aug 19, 2016 6.660 6.810 6.571 6.760 920,111 +0.06(+0.90%)
Aug 18, 2016 6.800 6.860 6.690 6.700 529,960 -0.10(-1.47%)
Aug 17, 2016 6.820 6.930 6.750 6.800 700,129 -0.04(-0.58%)
Aug 16, 2016 7.000 7.025 6.800 6.840 1,246,677 -0.15(-2.15%)
Aug 15, 2016 7.040 7.110 6.970 6.990 937,754 +0.00(+0.00%)
Aug 12, 2016 6.890 7.010 6.850 6.990 773,099 +0.06(+0.87%)
Aug 11, 2016 6.940 7.050 6.863 6.930 681,315 +0.04(+0.58%)
Aug 10, 2016 6.870 6.970 6.750 6.890 926,059 +0.04(+0.58%)
Aug 09, 2016 6.910 7.065 6.825 6.850 1,279,641 -0.03(-0.44%)
Aug 08, 2016 7.400 7.479 6.820 6.880 2,060,194 -0.42(-5.75%)
Aug 05, 2016 6.980 7.350 6.710 7.300 2,030,076 +0.11(+1.53%)
Aug 04, 2016 7.230 7.280 7.110 7.190 1,139,201 +0.02(+0.28%)
Aug 03, 2016 7.150 7.294 7.030 7.170 2,668,414 -0.02(-0.28%)
Aug 02, 2016 7.400 7.410 7.055 7.190 1,609,340 -0.12(-1.64%)
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.