Cerus Corp (NQ: CERS )

6.260 USD -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.570 6.650 6.240 6.510 1,275,599 -0.10(-1.51%)
Feb 27, 2019 6.030 6.700 5.720 6.610 2,455,532 +0.31(+4.92%)
Feb 26, 2019 6.390 6.400 6.100 6.300 2,248,804 -0.13(-2.02%)
Feb 25, 2019 6.620 6.640 6.420 6.430 964,971 -0.17(-2.58%)
Feb 22, 2019 6.640 6.670 6.510 6.600 823,700 +0.00(+0.00%)
Feb 21, 2019 6.650 6.710 6.515 6.600 431,656 -0.06(-0.90%)
Feb 20, 2019 6.550 6.700 6.520 6.660 580,411 +0.13(+1.99%)
Feb 19, 2019 6.490 6.570 6.486 6.530 449,553 +0.06(+0.93%)
Feb 15, 2019 6.300 6.480 6.260 6.470 609,200 +0.22(+3.52%)
Feb 14, 2019 6.380 6.470 6.225 6.250 735,757 -0.16(-2.50%)
Feb 13, 2019 6.260 6.420 6.170 6.410 834,110 +0.13(+2.07%)
Feb 12, 2019 5.980 6.360 5.980 6.280 1,071,022 +0.34(+5.72%)
Feb 11, 2019 5.880 6.000 5.830 5.940 318,589 +0.09(+1.54%)
Feb 08, 2019 5.890 5.940 5.810 5.850 418,500 -0.06(-1.02%)
Feb 07, 2019 5.950 5.970 5.760 5.910 710,970 -0.06(-1.01%)
Feb 06, 2019 6.000 6.050 5.920 5.970 393,468 -0.03(-0.50%)
Feb 05, 2019 6.050 6.100 5.930 6.000 503,553 -0.04(-0.66%)
Feb 04, 2019 5.910 6.060 5.850 6.040 359,739 +0.13(+2.20%)
Feb 01, 2019 5.970 6.020 5.860 5.910 521,700 -0.05(-0.84%)
Jan 31, 2019 5.720 6.005 5.720 5.960 693,511 +0.24(+4.20%)
Jan 30, 2019 5.700 5.785 5.645 5.720 717,360 +0.03(+0.53%)
Jan 29, 2019 5.610 5.735 5.610 5.690 486,605 +0.08(+1.43%)
Jan 28, 2019 5.720 5.760 5.550 5.610 618,903 -0.13(-2.26%)
Jan 25, 2019 5.640 5.770 5.540 5.740 544,500 +0.14(+2.50%)
Jan 24, 2019 5.420 5.630 5.410 5.600 940,982 +0.16(+2.94%)
Jan 23, 2019 5.640 5.690 5.410 5.440 514,941 -0.19(-3.37%)
Jan 22, 2019 5.670 5.670 5.560 5.630 812,335 -0.05(-0.88%)
Jan 18, 2019 5.660 5.760 5.630 5.680 521,800 +0.03(+0.53%)
Jan 17, 2019 5.650 5.710 5.610 5.650 640,744 -0.02(-0.35%)
Jan 16, 2019 5.690 5.790 5.660 5.670 724,100 -0.01(-0.18%)
Jan 15, 2019 5.650 5.700 5.560 5.680 535,502 +0.03(+0.53%)
Jan 14, 2019 5.590 5.680 5.510 5.650 836,298 +0.04(+0.71%)
Jan 11, 2019 5.660 5.750 5.530 5.610 414,200 -0.08(-1.41%)
Jan 10, 2019 5.650 5.720 5.525 5.690 537,470 -0.02(-0.35%)
Jan 09, 2019 5.630 5.780 5.600 5.710 720,288 +0.12(+2.15%)
Jan 08, 2019 5.630 5.720 5.500 5.590 862,586 -0.05(-0.89%)
Jan 07, 2019 5.360 5.730 5.360 5.640 799,027 +0.25(+4.64%)
Jan 04, 2019 5.240 5.510 5.190 5.390 638,700 +0.23(+4.46%)
Jan 03, 2019 5.310 5.390 5.150 5.160 1,132,594 -0.18(-3.37%)
Jan 02, 2019 4.980 5.350 4.930 5.340 827,494 +0.27(+5.33%)
Dec 31, 2018 5.020 5.090 4.990 5.070 710,300 +0.08(+1.60%)
Dec 28, 2018 4.890 5.130 4.820 4.990 586,800 +0.10(+2.04%)
Dec 27, 2018 4.870 4.930 4.725 4.890 626,668 -0.08(-1.61%)
Dec 26, 2018 4.970 5.000 4.792 4.970 731,312 +0.05(+1.02%)
Dec 24, 2018 4.920 4.980 4.850 4.920 559,500 -0.07(-1.40%)
Dec 21, 2018 4.940 5.060 4.940 4.990 1,598,300 +0.07(+1.42%)
Dec 20, 2018 5.500 5.500 4.705 4.920 1,542,901 -0.58(-10.55%)
Dec 19, 2018 5.540 5.620 5.340 5.500 1,296,066 -0.03(-0.54%)
Dec 18, 2018 5.500 5.700 5.420 5.530 1,678,234 +0.07(+1.28%)
Dec 17, 2018 5.500 5.660 5.400 5.460 1,354,716 -0.07(-1.27%)
Dec 14, 2018 5.640 5.694 5.495 5.530 872,600 -0.14(-2.47%)
Dec 13, 2018 5.720 5.785 5.620 5.670 961,847 -0.08(-1.39%)
Dec 12, 2018 5.640 5.822 5.630 5.750 1,470,456 +0.20(+3.60%)
Dec 11, 2018 5.560 5.610 5.410 5.550 1,176,013 +0.04(+0.73%)
Dec 10, 2018 5.350 5.530 5.330 5.510 572,613 +0.16(+2.99%)
Dec 07, 2018 5.550 5.630 5.240 5.350 1,134,300 -0.22(-3.95%)
Dec 06, 2018 5.500 5.660 5.500 5.570 1,299,330 +0.14(+2.58%)
Dec 04, 2018 5.340 5.770 5.290 5.430 1,780,800 +0.08(+1.50%)
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.