Cerus Corp (NQ: CERS )

7.000 USD +0.020 (+0.29%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.260 7.310 7.180 7.210 862,100 -0.06(-0.83%)
Sep 27, 2018 7.260 7.320 7.250 7.270 379,903 +0.01(+0.14%)
Sep 26, 2018 7.440 7.440 7.250 7.260 524,907 -0.16(-2.16%)
Sep 25, 2018 7.400 7.540 7.280 7.420 862,584 +0.04(+0.54%)
Sep 24, 2018 7.380 7.410 7.340 7.380 521,986 +0.02(+0.27%)
Sep 21, 2018 7.370 7.430 7.340 7.360 1,168,700 -0.02(-0.27%)
Sep 20, 2018 7.350 7.410 7.280 7.380 332,607 +0.07(+0.96%)
Sep 19, 2018 7.270 7.330 7.210 7.310 404,317 +0.06(+0.83%)
Sep 18, 2018 7.160 7.290 7.120 7.250 594,725 +0.12(+1.68%)
Sep 17, 2018 7.270 7.290 7.091 7.130 704,544 -0.12(-1.66%)
Sep 14, 2018 7.350 7.480 7.240 7.250 704,200 -0.09(-1.23%)
Sep 13, 2018 7.250 7.350 7.180 7.340 626,155 +0.13(+1.80%)
Sep 12, 2018 7.200 7.307 7.080 7.210 633,259 +0.00(+0.00%)
Sep 11, 2018 7.120 7.220 7.000 7.210 648,574 +0.08(+1.12%)
Sep 10, 2018 7.290 7.330 7.120 7.130 495,999 -0.14(-1.93%)
Sep 07, 2018 7.280 7.470 7.210 7.270 672,200 -0.06(-0.82%)
Sep 06, 2018 7.530 7.600 7.320 7.330 571,410 -0.19(-2.53%)
Sep 05, 2018 7.740 7.740 7.450 7.520 790,269 -0.22(-2.84%)
Sep 04, 2018 7.790 7.800 7.625 7.740 805,276 -0.04(-0.51%)
Aug 31, 2018 7.780 7.780 7.780 0 +0.12(+1.57%)
Aug 30, 2018 7.530 7.745 7.490 7.660 1,117,274 +0.09(+1.19%)
Aug 29, 2018 7.490 7.740 7.470 7.570 1,156,833 +0.06(+0.80%)
Aug 28, 2018 7.480 7.590 7.360 7.510 1,489,221 +0.06(+0.81%)
Aug 27, 2018 7.110 7.490 7.100 7.450 1,603,101 +0.34(+4.78%)
Aug 24, 2018 7.080 7.170 7.010 7.110 537,300 +0.02(+0.28%)
Aug 23, 2018 7.050 7.170 6.980 7.090 952,372 +0.04(+0.57%)
Aug 22, 2018 6.890 7.140 6.880 7.050 614,133 +0.13(+1.88%)
Aug 21, 2018 6.890 7.050 6.890 6.920 582,545 +0.03(+0.44%)
Aug 20, 2018 6.880 6.900 6.620 6.890 898,438 +0.00(+0.00%)
Aug 17, 2018 6.900 6.950 6.790 6.890 594,800 -0.02(-0.29%)
Aug 16, 2018 7.220 7.230 6.870 6.910 752,192 -0.25(-3.49%)
Aug 15, 2018 7.250 7.330 7.103 7.160 1,308,610 -0.12(-1.65%)
Aug 14, 2018 7.180 7.390 7.180 7.280 728,536 +0.12(+1.68%)
Aug 13, 2018 7.190 7.285 7.100 7.160 559,580 +0.00(+0.00%)
Aug 10, 2018 6.860 7.200 6.860 7.160 683,900 +0.24(+3.47%)
Aug 09, 2018 6.990 7.060 6.885 6.920 917,557 -0.09(-1.28%)
Aug 08, 2018 7.110 7.120 6.870 7.010 757,124 -0.10(-1.41%)
Aug 07, 2018 7.130 7.220 7.030 7.110 546,136 -0.03(-0.42%)
Aug 06, 2018 7.000 7.360 6.980 7.140 961,567 +0.11(+1.56%)
Aug 03, 2018 7.800 8.050 7.000 7.030 2,407,700 -0.38(-5.13%)
Aug 02, 2018 7.460 7.530 7.300 7.410 716,362 -0.06(-0.80%)
Aug 01, 2018 7.370 7.530 7.320 7.470 829,747 +0.06(+0.81%)
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%)
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.