Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 3.380 3.585 3.380 3.560 489,322 +0.18(+5.33%)
Dec 29, 2017 3.380 3.380 3.380 0 -0.08(-2.31%)
Dec 28, 2017 3.400 3.500 3.365 3.460 567,250 +0.05(+1.47%)
Dec 27, 2017 3.510 3.530 3.370 3.410 598,186 -0.10(-2.85%)
Dec 26, 2017 3.660 3.677 3.510 3.510 315,984 -0.13(-3.57%)
Dec 22, 2017 3.610 3.660 3.470 3.640 886,325 +0.00(+0.00%)
Dec 21, 2017 3.630 3.685 3.630 3.640 332,277 +0.00(+0.00%)
Dec 20, 2017 3.600 3.690 3.590 3.640 460,686 +0.04(+1.11%)
Dec 19, 2017 3.690 3.750 3.570 3.600 523,708 -0.11(-2.96%)
Dec 18, 2017 3.710 3.810 3.690 3.710 835,733 +0.02(+0.54%)
Dec 15, 2017 3.710 3.770 3.670 3.690 1,780,816 -0.02(-0.54%)
Dec 14, 2017 3.810 3.830 3.680 3.710 440,914 -0.09(-2.37%)
Dec 13, 2017 3.600 3.820 3.590 3.800 638,895 +0.18(+4.97%)
Dec 12, 2017 3.650 3.730 3.590 3.620 477,918 +0.00(+0.00%)
Dec 11, 2017 3.640 3.760 3.580 3.620 541,182 -0.02(-0.55%)
Dec 08, 2017 3.670 3.690 3.605 3.640 325,532 -0.01(-0.27%)
Dec 07, 2017 3.590 3.740 3.565 3.650 448,135 +0.04(+1.11%)
Dec 06, 2017 3.670 3.720 3.600 3.610 372,851 -0.06(-1.63%)
Dec 05, 2017 3.750 3.805 3.650 3.670 508,323 -0.06(-1.61%)
Dec 04, 2017 3.930 3.990 3.710 3.730 688,418 -0.16(-4.11%)
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.