Cerus Corp (NQ: CERS )

7.060 USD +0.540 (+8.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.550 6.640 6.270 6.600 635,366 +0.06(+0.92%)
Oct 28, 2021 6.280 6.555 6.270 6.540 866,147 +0.28(+4.47%)
Oct 27, 2021 6.270 6.330 6.190 6.260 821,439 -0.03(-0.48%)
Oct 26, 2021 6.260 6.290 671,757 +0.04(+0.64%)
Oct 25, 2021 6.230 6.330 6.200 6.250 629,325 +0.01(+0.16%)
Oct 22, 2021 6.290 6.290 6.180 6.240 397,901 -0.08(-1.27%)
Oct 21, 2021 6.350 6.420 6.310 6.320 439,793 -0.01(-0.16%)
Oct 20, 2021 6.420 6.430 6.260 6.330 541,402 -0.08(-1.25%)
Oct 19, 2021 6.150 6.420 6.120 6.410 1,331,766 +0.31(+5.08%)
Oct 18, 2021 6.100 6.185 6.050 6.100 787,501 -0.03(-0.49%)
Oct 15, 2021 6.280 6.290 6.100 6.130 710,017 -0.07(-1.13%)
Oct 14, 2021 6.200 6.350 6.150 6.200 844,131 +0.08(+1.31%)
Oct 13, 2021 6.140 6.230 6.074 6.120 800,888 +0.01(+0.16%)
Oct 12, 2021 6.040 6.159 5.985 6.110 536,735 +0.13(+2.17%)
Oct 11, 2021 5.990 6.090 5.920 5.980 427,614 -0.05(-0.83%)
Oct 08, 2021 6.130 6.130 5.990 6.030 695,561 -0.09(-1.47%)
Oct 07, 2021 6.160 6.220 6.100 6.120 778,645 +0.03(+0.49%)
Oct 06, 2021 5.990 6.105 5.950 6.090 669,664 +0.04(+0.66%)
Oct 05, 2021 5.980 6.180 5.940 6.050 1,001,181 +0.08(+1.34%)
Oct 04, 2021 6.130 6.160 5.900 5.970 2,046,667 -0.19(-3.08%)
Oct 01, 2021 6.120 6.200 6.020 6.160 778,495 +0.07(+1.15%)
Sep 30, 2021 6.140 6.310 6.085 6.090 894,076 +0.00(+0.00%)
Sep 29, 2021 6.220 6.280 6.035 6.090 1,243,022 -0.10(-1.62%)
Sep 28, 2021 6.370 6.450 6.175 6.190 1,237,261 -0.25(-3.88%)
Sep 27, 2021 6.570 6.580 6.290 6.440 864,043 -0.14(-2.13%)
Sep 24, 2021 6.620 6.700 6.560 6.580 929,077 -0.10(-1.50%)
Sep 23, 2021 6.510 6.690 6.420 6.680 1,213,694 +0.27(+4.21%)
Sep 22, 2021 6.420 6.500 6.280 6.410 757,780 +0.04(+0.63%)
Sep 21, 2021 6.390 6.500 6.350 6.370 553,354 +0.00(+0.00%)
Sep 20, 2021 6.480 6.620 6.330 6.370 1,436,339 -0.29(-4.35%)
Sep 17, 2021 6.300 6.680 6.265 6.660 3,101,354 +0.41(+6.56%)
Sep 16, 2021 6.220 6.320 6.080 6.250 882,698 +0.06(+0.97%)
Sep 15, 2021 6.150 6.240 6.050 6.190 716,902 +0.11(+1.81%)
Sep 14, 2021 6.130 6.180 6.040 6.080 589,192 -0.03(-0.49%)
Sep 13, 2021 6.220 6.250 6.015 6.110 783,729 -0.09(-1.45%)
Sep 10, 2021 6.300 6.400 6.200 6.200 731,793 -0.08(-1.27%)
Sep 09, 2021 6.310 6.430 6.230 6.280 736,791 +0.00(+0.00%)
Sep 08, 2021 6.360 6.425 6.245 6.280 725,530 -0.11(-1.72%)
Sep 07, 2021 6.450 6.545 6.370 6.390 747,961 -0.10(-1.54%)
Sep 03, 2021 6.550 6.595 6.470 6.490 553,416 -0.06(-0.92%)
Sep 02, 2021 6.470 6.620 6.470 6.550 845,043 +0.10(+1.55%)
Sep 01, 2021 6.480 6.540 6.380 6.450 1,039,441 +0.00(+0.00%)
Aug 31, 2021 6.400 6.460 6.330 6.450 839,980 +0.08(+1.26%)
Aug 30, 2021 6.380 6.500 6.330 6.370 1,034,403 +0.02(+0.31%)
Aug 27, 2021 6.110 6.405 6.080 6.350 1,463,239 +0.25(+4.10%)
Aug 26, 2021 6.200 6.280 6.080 6.100 683,532 -0.10(-1.61%)
Aug 25, 2021 6.210 6.230 6.090 6.200 684,983 -0.04(-0.64%)
Aug 24, 2021 6.090 6.270 6.090 6.240 938,000 +0.16(+2.63%)
Aug 23, 2021 5.960 6.215 5.910 6.080 1,388,803 +0.19(+3.23%)
Aug 20, 2021 5.660 5.945 5.655 5.890 1,189,600 +0.20(+3.51%)
Aug 19, 2021 5.810 5.850 5.670 5.690 1,061,471 -0.16(-2.74%)
Aug 18, 2021 5.930 6.040 5.795 5.850 1,187,392 -0.02(-0.34%)
Aug 17, 2021 5.850 5.918 5.740 5.870 1,145,895 -0.03(-0.51%)
Aug 16, 2021 6.090 6.097 5.840 5.900 1,293,052 -0.11(-1.83%)
Aug 13, 2021 6.190 6.190 6.000 6.010 834,058 -0.17(-2.75%)
Aug 12, 2021 6.030 6.200 6.025 6.180 919,685 +0.10(+1.64%)
Aug 11, 2021 6.200 6.200 6.010 6.080 1,060,559 -0.11(-1.78%)
Aug 10, 2021 6.370 6.400 6.140 6.190 1,488,519 -0.22(-3.43%)
Aug 09, 2021 6.250 6.580 6.190 6.410 1,833,326 +0.18(+2.89%)
Aug 06, 2021 6.180 6.250 6.120 6.230 1,189,292 -0.01(-0.16%)
Aug 05, 2021 6.090 6.310 6.060 6.240 1,851,644 +0.05(+0.81%)
Aug 04, 2021 5.850 6.400 5.820 6.190 10,556,787 +1.06(+20.66%)
Aug 03, 2021 5.100 5.140 5.000 5.130 2,262,615 +0.02(+0.39%)
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.