Cerus Corp (NQ: CERS )

6.520 USD -0.120 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 29, 2016 4.270 4.440 4.270 4.350 537,605 +0.08(+1.87%)
Dec 28, 2016 4.360 4.380 4.170 4.270 1,231,665 -0.11(-2.51%)
Dec 27, 2016 4.660 4.700 4.370 4.380 1,029,128 -0.28(-6.01%)
Dec 23, 2016 4.660 4.660 4.660 0 +0.26(+5.91%)
Dec 22, 2016 4.360 4.510 4.340 4.400 673,668 +0.03(+0.69%)
Dec 21, 2016 4.560 4.640 4.340 4.370 1,540,287 -0.18(-3.96%)
Dec 20, 2016 4.850 4.880 4.440 4.550 1,867,791 -0.29(-5.99%)
Dec 19, 2016 4.920 5.010 4.790 4.840 902,182 -0.08(-1.63%)
Dec 16, 2016 4.910 5.160 4.890 4.920 1,042,143 +0.03(+0.61%)
Dec 15, 2016 4.960 5.000 4.830 4.890 959,919 -0.03(-0.61%)
Dec 14, 2016 5.160 5.210 4.900 4.920 829,393 -0.25(-4.84%)
Dec 13, 2016 5.110 5.260 5.000 5.170 476,156 +0.10(+1.97%)
Dec 12, 2016 5.100 5.200 5.020 5.070 413,112 -0.09(-1.74%)
Dec 09, 2016 5.180 5.360 5.130 5.160 599,164 +0.01(+0.19%)
Dec 08, 2016 4.970 5.160 4.870 5.150 719,043 +0.18(+3.62%)
Dec 07, 2016 5.030 5.160 4.900 4.970 1,132,697 -0.11(-2.17%)
Dec 06, 2016 5.060 5.110 4.934 5.080 543,865 +0.07(+1.40%)
Dec 05, 2016 5.020 5.110 4.940 5.010 674,756 +0.03(+0.60%)
Dec 02, 2016 4.940 5.140 4.880 4.980 1,481,663 +0.05(+1.01%)
Dec 01, 2016 5.250 5.310 4.890 4.930 1,481,646 -0.29(-5.56%)
Nov 30, 2016 5.480 5.505 5.180 5.220 920,537 -0.23(-4.22%)
Nov 29, 2016 5.480 5.580 5.410 5.450 358,039 -0.02(-0.37%)
Nov 28, 2016 5.690 5.690 5.460 5.470 504,009 -0.26(-4.54%)
Nov 25, 2016 5.700 5.750 5.630 5.730 174,293 +0.08(+1.42%)
Nov 23, 2016 5.650 5.650 5.650 0 -0.02(-0.35%)
Nov 22, 2016 5.700 5.800 5.600 5.670 558,212 -0.03(-0.53%)
Nov 21, 2016 5.860 5.910 5.680 5.700 716,951 -0.16(-2.73%)
Nov 18, 2016 5.750 5.890 5.710 5.860 912,976 +0.10(+1.74%)
Nov 17, 2016 5.650 5.735 5.650 5.760 524,052 +0.11(+1.95%)
Nov 16, 2016 5.670 5.750 5.550 5.650 612,821 -0.05(-0.88%)
Nov 15, 2016 5.740 5.790 5.660 5.700 763,614 -0.06(-1.04%)
Nov 14, 2016 5.800 5.830 5.720 5.760 944,847 +0.00(+0.00%)
Nov 11, 2016 5.620 5.810 5.550 5.760 1,033,648 +0.08(+1.41%)
Nov 10, 2016 5.640 5.838 5.620 5.680 1,210,746 +0.14(+2.53%)
Nov 09, 2016 5.370 5.610 5.350 5.540 1,813,759 +0.34(+6.54%)
Nov 08, 2016 4.990 5.260 4.890 5.200 947,781 +0.18(+3.59%)
Nov 07, 2016 4.940 5.060 4.800 5.020 1,763,505 +0.21(+4.37%)
Nov 04, 2016 4.350 5.300 4.300 4.810 4,659,747 +0.59(+13.98%)
Nov 03, 2016 4.550 4.595 4.220 4.220 1,110,478 -0.30(-6.64%)
Nov 02, 2016 4.670 4.680 4.510 4.520 767,700 -0.13(-2.80%)
Nov 01, 2016 4.820 4.860 4.560 4.650 889,929 -0.17(-3.53%)
Oct 31, 2016 4.900 4.930 4.800 4.820 1,269,929 -0.09(-1.83%)
Oct 28, 2016 4.750 4.950 4.750 4.910 683,135 +0.10(+2.08%)
Oct 27, 2016 5.060 5.110 4.790 4.810 978,884 -0.20(-3.99%)
Oct 26, 2016 5.220 5.220 5.010 5.010 444,105 -0.21(-4.02%)
Oct 25, 2016 5.120 5.240 5.080 5.220 821,953 +0.11(+2.15%)
Oct 24, 2016 5.240 5.285 5.080 5.110 439,078 -0.04(-0.78%)
Oct 21, 2016 5.250 5.300 5.140 5.150 826,988 -0.15(-2.83%)
Oct 20, 2016 5.200 5.340 5.200 5.300 500,955 +0.05(+0.95%)
Oct 19, 2016 5.280 5.280 5.150 5.250 754,415 -0.01(-0.19%)
Oct 18, 2016 5.210 5.320 5.160 5.260 501,443 +0.11(+2.14%)
Oct 17, 2016 5.130 5.190 5.080 5.150 714,336 -0.02(-0.39%)
Oct 14, 2016 5.230 5.280 5.010 5.170 1,064,240 -0.01(-0.19%)
Oct 13, 2016 5.490 5.510 5.150 5.180 1,821,947 -0.34(-6.16%)
Oct 12, 2016 5.710 5.750 5.500 5.520 1,061,675 -0.22(-3.83%)
Oct 11, 2016 6.050 6.070 5.658 5.740 937,597 -0.36(-5.90%)
Oct 10, 2016 5.960 6.160 5.900 6.100 323,559 +0.20(+3.39%)
Oct 07, 2016 6.000 6.050 5.820 5.900 700,147 -0.10(-1.67%)
Oct 06, 2016 6.230 6.230 5.968 6.000 815,670 -0.26(-4.15%)
Oct 05, 2016 6.190 6.300 6.170 6.260 314,192 +0.06(+0.97%)
Oct 04, 2016 6.250 6.270 6.140 6.200 466,929 -0.06(-0.96%)
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.