Cerus Corp (NQ: CERS )

6.980 USD -0.190 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.090 4.230 4.070 4.220 620,800 +0.09(+2.18%)
Dec 30, 2019 4.300 4.310 4.120 4.130 512,622 -0.15(-3.50%)
Dec 27, 2019 4.280 4.300 4.220 4.280 699,200 +0.00(+0.00%)
Dec 26, 2019 4.350 4.380 4.250 4.280 806,606 -0.06(-1.38%)
Dec 24, 2019 4.250 4.340 4.220 4.340 520,000 +0.09(+2.12%)
Dec 23, 2019 4.160 4.325 4.045 4.250 1,271,285 +0.09(+2.16%)
Dec 20, 2019 4.150 4.200 4.080 4.160 1,558,900 +0.01(+0.24%)
Dec 19, 2019 4.220 4.220 4.105 4.150 661,302 -0.06(-1.54%)
Dec 18, 2019 4.170 4.260 4.090 4.215 1,003,432 +0.10(+2.55%)
Dec 17, 2019 3.990 4.150 3.919 4.110 1,095,170 +0.15(+3.79%)
Dec 16, 2019 4.010 4.030 3.935 3.960 574,262 -0.03(-0.75%)
Dec 13, 2019 4.030 4.125 3.990 3.990 840,100 -0.04(-0.99%)
Dec 12, 2019 3.880 4.040 3.860 4.030 1,334,640 +0.18(+4.68%)
Dec 11, 2019 3.860 3.870 3.745 3.850 741,720 +0.01(+0.26%)
Dec 10, 2019 3.840 3.890 3.700 3.840 812,346 -0.03(-0.78%)
Dec 09, 2019 4.080 4.080 3.825 3.870 1,263,216 -0.22(-5.38%)
Dec 06, 2019 4.140 4.140 3.990 4.090 733,500 +0.01(+0.25%)
Dec 05, 2019 4.200 4.210 4.070 4.080 543,860 -0.10(-2.39%)
Dec 04, 2019 4.220 4.245 4.170 4.180 470,772 -0.02(-0.48%)
Dec 03, 2019 4.120 4.285 4.120 4.200 679,058 +0.02(+0.48%)
Dec 02, 2019 4.290 4.360 4.140 4.180 915,413 -0.16(-3.69%)
Nov 29, 2019 4.150 4.360 4.150 4.340 506,400 +0.20(+4.83%)
Nov 27, 2019 4.140 4.170 4.060 4.140 1,267,100 +0.02(+0.49%)
Nov 26, 2019 4.170 4.170 4.070 4.120 967,444 -0.05(-1.20%)
Nov 25, 2019 4.260 4.290 4.130 4.170 1,214,772 -0.05(-1.18%)
Nov 22, 2019 4.330 4.330 4.190 4.220 732,700 -0.10(-2.31%)
Nov 21, 2019 4.350 4.410 4.280 4.320 588,253 -0.02(-0.46%)
Nov 20, 2019 4.300 4.430 4.300 4.340 1,159,767 +0.02(+0.46%)
Nov 19, 2019 4.400 4.405 4.300 4.320 832,570 -0.05(-1.14%)
Nov 18, 2019 4.480 4.484 4.320 4.370 697,977 -0.10(-2.24%)
Nov 15, 2019 4.370 4.530 4.330 4.470 1,395,200 +0.13(+3.00%)
Nov 14, 2019 4.340 4.390 4.260 4.340 814,987 +0.03(+0.70%)
Nov 13, 2019 4.510 4.600 4.250 4.310 1,184,653 +0.03(+0.70%)
Nov 12, 2019 4.050 4.360 4.050 4.280 1,348,782 +0.19(+4.65%)
Nov 11, 2019 4.050 4.110 3.950 4.090 859,170 -0.02(-0.49%)
Nov 08, 2019 4.120 4.210 4.100 4.110 612,600 -0.13(-3.07%)
Nov 07, 2019 4.150 4.250 4.020 4.240 1,249,666 +0.06(+1.44%)
Nov 06, 2019 4.330 4.360 4.160 4.180 1,100,824 -0.15(-3.46%)
Nov 05, 2019 4.380 4.420 4.280 4.330 1,192,979 -0.05(-1.14%)
Nov 04, 2019 4.650 4.660 4.360 4.380 923,505 -0.26(-5.60%)
Nov 01, 2019 4.360 4.680 4.340 4.640 1,011,900 +0.29(+6.67%)
Oct 31, 2019 4.170 4.450 3.950 4.350 1,441,921 -0.15(-3.33%)
Oct 30, 2019 4.550 4.570 4.400 4.500 1,099,522 -0.05(-1.10%)
Oct 29, 2019 4.550 4.580 4.470 4.550 916,579 +0.01(+0.22%)
Oct 28, 2019 4.400 4.545 4.400 4.540 1,049,217 +0.14(+3.18%)
Oct 25, 2019 4.340 4.400 4.330 4.400 525,400 +0.02(+0.46%)
Oct 24, 2019 4.440 4.440 4.330 4.380 466,916 -0.03(-0.68%)
Oct 23, 2019 4.440 4.470 4.340 4.410 756,629 +0.00(+0.00%)
Oct 22, 2019 4.500 4.520 4.400 4.410 577,129 -0.08(-1.78%)
Oct 21, 2019 4.550 4.550 4.440 4.490 590,988 +0.02(+0.45%)
Oct 18, 2019 4.410 4.560 4.390 4.470 609,300 +0.02(+0.45%)
Oct 17, 2019 4.430 4.455 4.380 4.450 690,232 +0.04(+0.91%)
Oct 16, 2019 4.520 4.548 4.380 4.410 718,203 -0.10(-2.22%)
Oct 15, 2019 4.300 4.560 4.300 4.510 1,095,035 +0.21(+4.88%)
Oct 14, 2019 4.510 4.510 4.290 4.300 563,827 -0.19(-4.23%)
Oct 11, 2019 4.470 4.575 4.400 4.490 684,400 +0.05(+1.13%)
Oct 10, 2019 4.500 4.520 4.320 4.440 989,482 -0.05(-1.11%)
Oct 09, 2019 4.460 4.530 4.420 4.490 949,981 +0.04(+0.90%)
Oct 08, 2019 4.550 4.620 4.410 4.450 976,467 -0.17(-3.68%)
Oct 07, 2019 4.650 4.710 4.590 4.620 785,706 -0.03(-0.65%)
Oct 04, 2019 4.740 4.795 4.590 4.650 721,200 -0.07(-1.48%)
Oct 03, 2019 4.770 4.800 4.640 4.720 854,683 -0.05(-1.05%)
Oct 02, 2019 4.790 4.790 4.610 4.770 1,648,010 -0.09(-1.85%)
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.