Cerus Corp (NQ: CERS )

4.980 USD -0.050 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.650 5.800 5.150 5.250 1,904,800 -0.30(-5.49%)
Oct 29, 2020 5.510 5.570 5.365 5.555 2,004,276 +0.00(+0.09%)
Oct 28, 2020 5.850 5.890 5.550 5.550 1,440,146 -0.41(-6.88%)
Oct 27, 2020 5.920 6.030 5.840 5.960 1,500,134 +0.01(+0.17%)
Oct 26, 2020 6.250 6.340 5.910 5.950 1,865,466 -0.39(-6.15%)
Oct 23, 2020 6.350 6.410 6.250 6.340 846,000 +0.03(+0.48%)
Oct 22, 2020 6.220 6.340 6.080 6.310 1,040,612 +0.08(+1.28%)
Oct 21, 2020 6.430 6.470 6.210 6.230 877,854 -0.19(-2.96%)
Oct 20, 2020 6.410 6.560 6.380 6.420 819,444 -0.02(-0.31%)
Oct 19, 2020 6.440 6.750 6.430 6.440 1,015,725 +0.01(+0.16%)
Oct 16, 2020 6.490 6.590 6.322 6.430 1,459,400 -0.08(-1.23%)
Oct 15, 2020 6.650 6.740 6.450 6.510 1,151,691 -0.23(-3.41%)
Oct 14, 2020 6.770 7.010 6.720 6.740 1,506,153 +0.02(+0.30%)
Oct 13, 2020 6.720 6.890 6.520 6.720 2,168,608 +0.05(+0.75%)
Oct 12, 2020 6.930 7.000 6.650 6.670 1,763,671 -0.15(-2.20%)
Oct 09, 2020 6.600 6.870 6.580 6.820 1,542,200 +0.24(+3.65%)
Oct 08, 2020 6.660 6.760 6.550 6.580 1,451,562 +0.03(+0.46%)
Oct 07, 2020 6.420 6.740 6.420 6.550 1,886,464 +0.19(+2.99%)
Oct 06, 2020 6.280 6.620 6.234 6.360 1,198,401 +0.11(+1.76%)
Oct 05, 2020 6.100 6.300 6.070 6.250 941,344 +0.21(+3.48%)
Oct 02, 2020 6.000 6.120 5.910 6.040 1,150,100 -0.12(-1.95%)
Oct 01, 2020 6.290 6.350 6.140 6.160 1,380,969 -0.10(-1.60%)
Sep 30, 2020 6.350 6.400 6.195 6.260 879,409 -0.09(-1.42%)
Sep 29, 2020 6.130 6.400 6.080 6.350 1,616,520 +0.22(+3.59%)
Sep 28, 2020 6.150 6.220 6.050 6.130 1,490,397 +0.05(+0.82%)
Sep 25, 2020 5.880 6.090 5.860 6.080 1,103,400 +0.18(+3.05%)
Sep 24, 2020 5.820 6.043 5.760 5.900 1,404,673 +0.01(+0.17%)
Sep 23, 2020 6.210 6.271 5.880 5.890 1,484,031 -0.35(-5.61%)
Sep 22, 2020 6.240 6.270 6.040 6.240 817,554 +0.05(+0.81%)
Sep 21, 2020 6.240 6.250 6.085 6.190 1,146,418 -0.14(-2.21%)
Sep 18, 2020 6.400 6.420 6.240 6.330 1,839,900 +0.00(+0.00%)
Sep 17, 2020 6.320 6.380 6.180 6.330 596,513 -0.08(-1.25%)
Sep 16, 2020 6.440 6.515 6.330 6.410 953,096 +0.00(+0.00%)
Sep 15, 2020 6.390 6.490 6.280 6.410 917,195 +0.08(+1.26%)
Sep 14, 2020 6.200 6.370 6.160 6.330 957,753 +0.16(+2.59%)
Sep 11, 2020 6.060 6.280 6.060 6.170 1,165,000 +0.12(+1.98%)
Sep 10, 2020 6.090 6.280 6.030 6.050 1,192,675 -0.03(-0.49%)
Sep 09, 2020 5.850 6.140 5.810 6.080 1,289,470 +0.30(+5.19%)
Sep 08, 2020 5.680 5.850 5.670 5.780 1,599,129 -0.03(-0.52%)
Sep 04, 2020 6.100 6.120 5.590 5.810 1,824,600 -0.29(-4.75%)
Sep 03, 2020 6.170 6.200 5.910 6.100 2,403,796 -0.15(-2.40%)
Sep 02, 2020 6.300 6.340 6.150 6.250 1,292,191 -0.04(-0.64%)
Sep 01, 2020 6.330 6.430 6.190 6.290 1,908,011 -0.08(-1.26%)
Aug 31, 2020 6.270 6.570 6.190 6.370 1,472,940 +0.11(+1.76%)
Aug 28, 2020 6.110 6.260 6.050 6.260 994,300 +0.15(+2.45%)
Aug 27, 2020 6.410 6.480 6.000 6.110 1,387,551 -0.28(-4.38%)
Aug 26, 2020 6.300 6.400 6.180 6.390 2,172,311 +0.07(+1.11%)
Aug 25, 2020 6.870 6.880 6.260 6.320 3,661,037 -0.51(-7.47%)
Aug 24, 2020 7.940 7.940 6.800 6.830 3,841,527 -0.24(-3.39%)
Aug 21, 2020 7.060 7.090 6.945 7.070 1,004,900 +0.00(+0.00%)
Aug 20, 2020 7.030 7.130 6.950 7.070 771,167 +0.00(+0.00%)
Aug 19, 2020 6.840 7.170 6.780 7.070 1,967,463 -0.13(-1.81%)
Aug 18, 2020 7.080 7.210 7.030 7.200 1,114,039 +0.13(+1.84%)
Aug 17, 2020 6.980 7.080 6.820 7.070 1,090,711 +0.08(+1.14%)
Aug 14, 2020 7.040 7.060 6.930 6.990 701,700 -0.06(-0.85%)
Aug 13, 2020 6.960 7.120 6.950 7.050 941,334 +0.10(+1.44%)
Aug 12, 2020 6.810 7.043 6.806 6.950 907,180 +0.10(+1.46%)
Aug 11, 2020 7.020 7.110 6.830 6.850 1,169,209 -0.20(-2.84%)
Aug 10, 2020 7.010 7.170 6.850 7.050 2,117,659 -0.01(-0.14%)
Aug 07, 2020 7.220 7.230 6.995 7.060 1,185,700 -0.04(-0.56%)
Aug 06, 2020 7.240 7.250 6.910 7.100 1,548,859 -0.18(-2.47%)
Aug 05, 2020 7.500 7.520 7.140 7.280 1,752,934 -0.19(-2.54%)
Aug 04, 2020 7.430 7.560 7.210 7.470 1,500,062 +0.06(+0.81%)
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.