Cerus Corp (NQ: CERS )

5.200 USD -0.180 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.230 7.470 7.210 7.410 499,370 +0.23(+3.20%)
Jul 30, 2018 7.330 7.440 7.150 7.180 714,840 -0.14(-1.91%)
Jul 27, 2018 7.690 7.720 7.290 7.320 843,500 -0.34(-4.44%)
Jul 26, 2018 7.700 7.800 7.592 7.660 659,362 -0.03(-0.39%)
Jul 25, 2018 7.540 7.750 7.460 7.690 829,237 +0.17(+2.26%)
Jul 24, 2018 7.690 7.730 7.450 7.520 1,049,977 -0.12(-1.57%)
Jul 23, 2018 7.460 7.695 7.345 7.640 676,105 +0.12(+1.60%)
Jul 20, 2018 7.590 7.930 7.470 7.520 1,085,064 +0.07(+0.94%)
Jul 19, 2018 7.340 7.460 7.290 7.450 530,368 +0.10(+1.36%)
Jul 18, 2018 7.430 7.430 7.260 7.350 613,506 -0.06(-0.81%)
Jul 17, 2018 7.290 7.450 7.250 7.410 431,498 +0.09(+1.23%)
Jul 16, 2018 7.300 7.370 7.110 7.320 544,396 +0.05(+0.69%)
Jul 13, 2018 7.400 7.550 7.260 7.270 771,318 -0.15(-2.02%)
Jul 12, 2018 7.490 7.000 7.420 1,969,281 +0.43(+6.15%)
Jul 11, 2018 6.990 7.080 6.920 6.990 432,338 -0.07(-0.99%)
Jul 10, 2018 7.130 7.150 7.010 7.060 609,335 +0.01(+0.14%)
Jul 09, 2018 7.030 7.100 6.930 7.050 517,523 +0.04(+0.57%)
Jul 06, 2018 7.050 7.150 6.980 7.010 733,095 -0.04(-0.57%)
Jul 05, 2018 7.050 6.840 7.050 739,303 +0.14(+2.03%)
Jul 03, 2018 6.910 6.910 6.910 0 +0.00(+0.00%)
Jul 02, 2018 6.650 6.910 6.580 6.910 717,399 +0.24(+3.60%)
Jun 29, 2018 6.860 6.860 6.610 6.670 839,970 -0.13(-1.91%)
Jun 28, 2018 6.560 6.885 6.530 6.800 939,405 +0.18(+2.72%)
Jun 27, 2018 6.940 6.990 6.620 6.620 998,965 -0.33(-4.75%)
Jun 26, 2018 7.030 7.072 6.910 6.950 958,443 -0.05(-0.71%)
Jun 25, 2018 7.070 7.110 6.770 7.000 2,078,835 -0.03(-0.43%)
Jun 22, 2018 7.200 7.218 6.940 7.030 1,967,905 -0.15(-2.09%)
Jun 21, 2018 7.220 7.275 7.070 7.180 983,887 -0.07(-0.97%)
Jun 20, 2018 7.120 7.310 7.080 7.250 1,762,536 +0.24(+3.42%)
Jun 19, 2018 6.900 7.079 6.680 7.010 1,761,705 +0.01(+0.14%)
Jun 18, 2018 6.740 7.060 6.700 7.000 1,982,548 +0.23(+3.40%)
Jun 15, 2018 6.775 6.660 6.770 1,804,110 +0.04(+0.59%)
Jun 14, 2018 6.650 6.750 6.560 6.730 801,904 +0.09(+1.36%)
Jun 13, 2018 6.640 6.700 6.590 6.640 725,157 -0.01(-0.15%)
Jun 12, 2018 6.630 6.740 6.605 6.650 685,837 +0.06(+0.91%)
Jun 11, 2018 6.630 6.650 6.530 6.590 631,087 -0.02(-0.30%)
Jun 08, 2018 6.650 6.680 6.570 6.610 634,374 -0.01(-0.15%)
Jun 07, 2018 6.760 6.770 6.525 6.620 793,706 -0.15(-2.22%)
Jun 06, 2018 6.770 863,629 +0.02(+0.30%)
Jun 05, 2018 6.640 6.760 6.610 6.750 1,121,285 +0.12(+1.81%)
Jun 04, 2018 6.650 6.710 6.484 6.630 854,047 -0.02(-0.30%)
Jun 01, 2018 6.610 6.710 6.595 6.650 827,636 +0.06(+0.91%)
May 31, 2018 6.750 6.990 6.570 6.590 1,530,214 -0.14(-2.08%)
May 30, 2018 6.550 6.790 6.490 6.730 1,644,901 +0.19(+2.91%)
May 29, 2018 6.490 6.590 6.380 6.540 1,024,562 +0.05(+0.77%)
May 25, 2018 6.490 6.490 6.490 0 -0.10(-1.52%)
May 24, 2018 6.480 6.740 6.410 6.590 992,476 +0.07(+1.07%)
May 23, 2018 6.410 6.600 6.390 6.520 609,916 +0.09(+1.40%)
May 22, 2018 6.550 6.590 6.430 6.430 616,130 -0.07(-1.08%)
May 21, 2018 6.610 6.700 6.350 6.500 863,664 -0.06(-0.91%)
May 18, 2018 6.550 6.715 6.500 6.560 1,173,809 +0.05(+0.77%)
May 17, 2018 6.450 6.570 6.400 6.510 674,621 +0.10(+1.56%)
May 16, 2018 6.400 6.460 6.350 6.410 1,092,060 -0.04(-0.62%)
May 15, 2018 6.540 6.570 6.320 6.450 922,121 -0.13(-1.98%)
May 14, 2018 6.570 6.790 6.540 6.580 1,355,775 +0.00(+0.00%)
May 11, 2018 6.260 6.700 6.250 6.580 1,550,936 +0.11(+1.70%)
May 10, 2018 6.270 6.750 6.270 6.470 2,684,746 +0.18(+2.86%)
May 09, 2018 5.600 6.470 5.493 6.290 4,071,457 +0.82(+14.99%)
May 08, 2018 5.630 5.630 5.340 5.470 905,872 -0.15(-2.67%)
May 07, 2018 5.590 5.660 5.520 5.620 644,564 +0.08(+1.44%)
May 04, 2018 5.290 5.590 5.290 5.540 580,811 +0.20(+3.75%)
May 03, 2018 5.380 5.400 5.250 5.340 493,574 -0.06(-1.11%)
May 02, 2018 5.260 5.445 5.240 5.400 612,190 +0.11(+2.08%)
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.