Cerus Corp (NQ: CERS )

7.050 USD -0.010 (-0.14%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 7.050 7.195 6.840 7.050 904,538 -0.01(-0.14%)
Dec 07, 2021 6.690 7.130 6.690 7.060 1,997,351 +0.54(+8.28%)
Dec 06, 2021 6.630 6.630 6.350 6.520 1,370,941 -0.12(-1.81%)
Dec 03, 2021 6.920 6.920 6.560 6.640 1,744,376 -0.27(-3.91%)
Dec 02, 2021 6.750 6.830 6.680 6.910 1,509,046 +0.20(+2.98%)
Dec 01, 2021 7.000 6.695 6.710 1,080,966 -0.18(-2.61%)
Nov 30, 2021 6.880 7.050 6.880 6.890 1,361,488 -0.04(-0.58%)
Nov 29, 2021 7.060 7.100 6.900 6.930 1,270,899 -0.05(-0.72%)
Nov 26, 2021 7.040 7.200 6.930 6.980 820,356 -0.19(-2.65%)
Nov 24, 2021 7.010 7.175 6.850 7.170 941,750 +0.06(+0.84%)
Nov 23, 2021 7.120 7.170 6.950 7.110 1,614,945 -0.01(-0.14%)
Nov 22, 2021 7.240 7.280 7.095 7.120 1,225,331 -0.08(-1.11%)
Nov 19, 2021 7.160 7.330 7.145 7.200 1,425,655 +0.03(+0.42%)
Nov 18, 2021 7.340 7.190 7.150 7.170 1,264,553 -0.12(-1.65%)
Nov 17, 2021 7.200 7.355 7.150 7.290 1,164,770 +0.04(+0.55%)
Nov 16, 2021 7.100 7.350 7.010 7.250 1,492,616 +0.12(+1.68%)
Nov 15, 2021 7.310 7.310 7.040 7.130 831,919 -0.16(-2.19%)
Nov 12, 2021 7.300 7.375 7.260 7.290 692,724 -0.02(-0.27%)
Nov 11, 2021 7.310 7.424 7.230 7.310 956,266 +0.01(+0.14%)
Nov 10, 2021 7.420 7.300 1,620,287 -0.20(-2.67%)
Nov 09, 2021 7.740 7.790 7.480 7.500 1,607,217 -0.27(-3.47%)
Nov 08, 2021 7.730 7.985 7.730 7.770 1,703,080 -0.13(-1.65%)
Nov 05, 2021 7.910 8.055 7.803 7.900 2,225,009 -0.03(-0.38%)
Nov 04, 2021 7.820 7.990 7.750 7.930 2,231,027 +0.14(+1.80%)
Nov 03, 2021 7.000 8.000 6.980 7.790 5,687,273 +1.10(+16.44%)
Nov 02, 2021 6.880 6.900 6.640 6.690 1,668,598 -0.12(-1.76%)
Nov 01, 2021 6.590 6.845 6.800 6.810 1,123,251 +0.21(+3.18%)
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%)
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.