Cerus Corp (NQ: CERS )

6.660 USD +0.410 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.350 5.470 5.330 5.370 862,600 +0.04(+0.75%)
Aug 29, 2019 5.400 5.450 5.250 5.330 717,873 +0.00(+0.00%)
Aug 28, 2019 5.350 5.410 5.180 5.330 1,047,779 +0.12(+2.30%)
Aug 27, 2019 5.280 5.330 5.140 5.210 580,188 -0.04(-0.76%)
Aug 26, 2019 5.360 5.360 5.160 5.250 538,012 -0.03(-0.57%)
Aug 23, 2019 5.440 5.460 5.190 5.280 1,000,100 -0.12(-2.22%)
Aug 22, 2019 5.550 5.550 5.340 5.400 502,843 -0.11(-2.00%)
Aug 21, 2019 5.500 5.560 5.420 5.510 707,970 +0.08(+1.47%)
Aug 20, 2019 5.560 5.580 5.410 5.430 865,568 -0.14(-2.51%)
Aug 19, 2019 5.550 5.610 5.465 5.570 729,924 +0.09(+1.64%)
Aug 16, 2019 5.250 5.520 5.230 5.480 1,200,600 +0.27(+5.18%)
Aug 15, 2019 5.230 5.240 5.140 5.210 399,718 -0.01(-0.19%)
Aug 14, 2019 5.230 5.327 5.170 5.220 554,974 -0.11(-2.06%)
Aug 13, 2019 5.310 5.445 5.260 5.330 684,482 +0.02(+0.38%)
Aug 12, 2019 5.200 5.350 5.160 5.310 606,206 +0.08(+1.53%)
Aug 09, 2019 5.270 5.340 5.170 5.230 610,800 -0.02(-0.38%)
Aug 08, 2019 5.090 5.280 5.090 5.250 662,942 +0.21(+4.17%)
Aug 07, 2019 5.030 5.050 4.910 5.040 581,745 -0.02(-0.40%)
Aug 06, 2019 5.010 5.160 4.820 5.060 1,402,088 +0.03(+0.60%)
Aug 05, 2019 5.260 5.270 4.910 5.030 1,164,249 -0.31(-5.81%)
Aug 02, 2019 5.550 5.785 5.282 5.340 1,701,300 -0.51(-8.72%)
Aug 01, 2019 5.830 5.890 5.650 5.850 1,730,501 +0.00(+0.00%)
Jul 31, 2019 6.030 6.150 5.750 5.850 1,587,212 -0.20(-3.31%)
Jul 30, 2019 5.840 6.110 5.810 6.050 1,460,983 +0.16(+2.72%)
Jul 29, 2019 5.900 5.924 5.710 5.890 726,227 +0.00(+0.00%)
Jul 26, 2019 5.730 5.935 5.675 5.890 746,700 +0.20(+3.51%)
Jul 25, 2019 5.880 5.880 5.680 5.690 731,312 -0.15(-2.57%)
Jul 24, 2019 5.630 5.850 5.565 5.840 948,598 +0.14(+2.46%)
Jul 23, 2019 5.650 5.750 5.570 5.700 777,581 +0.06(+1.06%)
Jul 22, 2019 5.550 5.720 5.500 5.640 707,098 +0.12(+2.17%)
Jul 19, 2019 5.580 5.610 5.500 5.520 925,800 -0.09(-1.60%)
Jul 18, 2019 5.610 5.620 5.510 5.610 781,033 +0.03(+0.54%)
Jul 17, 2019 5.480 5.640 5.330 5.580 1,048,489 +0.09(+1.64%)
Jul 16, 2019 5.500 5.530 5.410 5.490 450,395 -0.01(-0.18%)
Jul 15, 2019 5.510 5.540 5.410 5.500 413,831 -0.01(-0.18%)
Jul 12, 2019 5.520 5.535 5.400 5.510 642,500 +0.01(+0.18%)
Jul 11, 2019 5.400 5.530 5.330 5.500 847,265 +0.07(+1.29%)
Jul 10, 2019 5.360 5.435 5.300 5.430 538,545 +0.11(+2.07%)
Jul 09, 2019 5.310 5.360 5.260 5.320 1,276,932 -0.06(-1.12%)
Jul 08, 2019 5.400 5.450 5.320 5.380 587,864 -0.02(-0.37%)
Jul 05, 2019 5.300 5.440 5.270 5.400 647,800 +0.15(+2.86%)
Jul 03, 2019 5.250 5.270 5.200 5.250 251,400 +0.03(+0.57%)
Jul 02, 2019 5.360 5.440 5.190 5.220 601,858 -0.23(-4.22%)
Jul 01, 2019 5.640 5.690 5.340 5.450 1,026,085 -0.17(-3.02%)
Jun 28, 2019 4.940 5.660 4.940 5.620 7,666,400 +0.68(+13.77%)
Jun 27, 2019 4.810 4.960 4.800 4.940 773,118 +0.14(+2.92%)
Jun 26, 2019 4.900 4.930 4.800 4.800 556,038 -0.09(-1.84%)
Jun 25, 2019 4.820 4.960 4.820 4.890 532,502 +0.08(+1.66%)
Jun 24, 2019 4.930 4.980 4.810 4.810 462,790 -0.14(-2.83%)
Jun 21, 2019 4.960 4.990 4.850 4.950 1,197,800 -0.04(-0.80%)
Jun 20, 2019 4.980 5.065 4.950 4.990 611,171 +0.07(+1.42%)
Jun 19, 2019 4.810 4.965 4.805 4.920 607,630 +0.10(+2.07%)
Jun 18, 2019 4.760 4.935 4.760 4.820 778,258 +0.06(+1.26%)
Jun 17, 2019 4.570 4.880 4.560 4.760 1,114,362 +0.20(+4.39%)
Jun 14, 2019 4.650 4.670 4.550 4.560 506,600 -0.10(-2.15%)
Jun 13, 2019 4.670 4.720 4.630 4.660 631,998 -0.02(-0.43%)
Jun 12, 2019 4.560 4.750 4.560 4.680 1,415,487 +0.12(+2.63%)
Jun 11, 2019 4.690 4.720 4.490 4.560 2,188,008 -0.09(-1.94%)
Jun 10, 2019 4.720 4.840 4.640 4.650 784,534 -0.04(-0.85%)
Jun 07, 2019 4.770 4.815 4.660 4.690 748,100 -0.06(-1.26%)
Jun 06, 2019 4.780 4.850 4.670 4.750 683,528 -0.05(-1.04%)
Jun 05, 2019 4.890 4.980 4.760 4.800 1,642,818 +0.10(+2.13%)
Jun 04, 2019 4.600 4.790 4.560 4.700 2,465,647 +0.19(+4.21%)
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.