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 (%)
Feb 26, 2021 6.260 6.690 5.900 6.140 3,573,700 -0.31(-4.81%)
Feb 25, 2021 6.700 6.830 6.100 6.450 3,716,399 -0.27(-4.02%)
Feb 24, 2021 6.710 6.930 6.500 6.720 1,625,566 -0.05(-0.74%)
Feb 23, 2021 6.950 7.040 6.370 6.770 3,388,284 -0.47(-6.49%)
Feb 22, 2021 7.380 7.460 7.100 7.240 1,839,066 -0.25(-3.34%)
Feb 19, 2021 7.310 7.640 7.310 7.490 1,484,400 +0.19(+2.60%)
Feb 18, 2021 7.400 7.550 7.020 7.300 1,699,118 -0.25(-3.31%)
Feb 17, 2021 7.850 7.880 7.370 7.550 1,454,564 -0.20(-2.58%)
Feb 16, 2021 7.850 7.950 7.615 7.750 1,934,475 +0.20(+2.65%)
Feb 12, 2021 7.420 7.620 7.260 7.550 1,083,100 +0.05(+0.67%)
Feb 11, 2021 7.850 7.880 7.410 7.500 1,135,152 -0.18(-2.34%)
Feb 10, 2021 7.980 8.390 7.640 7.680 1,778,587 -0.17(-2.17%)
Feb 09, 2021 7.910 8.210 7.830 7.850 1,660,630 -0.02(-0.25%)
Feb 08, 2021 7.650 8.410 7.640 7.870 3,046,915 +0.33(+4.38%)
Feb 05, 2021 7.640 7.720 7.345 7.540 1,543,300 +0.04(+0.53%)
Feb 04, 2021 7.320 7.620 7.220 7.500 1,611,942 +0.25(+3.45%)
Feb 03, 2021 7.380 7.580 7.240 7.250 1,744,415 -0.04(-0.55%)
Feb 02, 2021 6.960 7.450 6.910 7.290 2,613,943 +0.53(+7.84%)
Feb 01, 2021 6.660 6.810 6.540 6.760 1,738,156 +0.17(+2.58%)
Jan 29, 2021 6.710 6.780 6.450 6.590 1,587,200 -0.13(-1.93%)
Jan 28, 2021 6.660 6.950 6.550 6.720 1,432,653 +0.17(+2.60%)
Jan 27, 2021 6.870 6.940 6.250 6.550 1,833,143 -0.40(-5.76%)
Jan 26, 2021 7.300 7.360 6.940 6.950 1,287,928 -0.33(-4.53%)
Jan 25, 2021 7.350 7.500 6.970 7.280 1,534,080 +0.02(+0.28%)
Jan 22, 2021 7.140 7.390 7.140 7.260 1,197,300 +0.03(+0.41%)
Jan 21, 2021 7.360 7.390 7.070 7.230 1,439,016 -0.05(-0.75%)
Jan 20, 2021 7.500 7.690 7.280 7.285 1,835,093 +0.00(+0.07%)
Jan 19, 2021 7.350 7.540 7.160 7.280 1,999,002 +0.03(+0.41%)
Jan 15, 2021 7.570 7.860 7.225 7.250 2,190,700 -0.30(-3.97%)
Jan 14, 2021 7.660 7.930 7.530 7.550 2,011,468 +0.11(+1.48%)
Jan 13, 2021 7.350 7.680 7.350 7.440 1,581,814 +0.12(+1.64%)
Jan 12, 2021 7.270 7.450 7.140 7.320 1,550,269 +0.10(+1.39%)
Jan 11, 2021 7.070 7.550 7.015 7.220 1,781,476 -0.14(-1.84%)
Jan 08, 2021 7.420 7.770 7.345 7.355 2,726,800 -0.05(-0.74%)
Jan 07, 2021 7.020 7.489 7.020 7.410 1,977,647 +0.42(+6.01%)
Jan 06, 2021 7.100 7.370 6.923 6.990 2,199,878 +0.00(+0.00%)
Jan 05, 2021 6.900 7.030 6.840 6.990 1,383,179 +0.05(+0.72%)
Jan 04, 2021 7.000 7.140 6.790 6.940 1,666,248 +0.02(+0.29%)
Dec 31, 2020 6.920 6.920 6.920 1,418,925 -0.25(-3.49%)
Dec 30, 2020 7.200 7.600 7.170 7.170 1,418,925 -0.00(-0.07%)
Dec 29, 2020 7.750 7.810 7.010 7.175 2,148,694 -0.62(-8.01%)
Dec 28, 2020 8.150 8.450 7.790 7.800 1,840,067 -0.27(-3.35%)
Dec 24, 2020 8.360 8.530 8.060 8.070 919,900 -0.10(-1.22%)
Dec 23, 2020 8.830 8.870 8.170 8.170 2,992,158 -0.39(-4.56%)
Dec 22, 2020 7.700 8.680 7.670 8.560 6,167,004 +1.06(+14.13%)
Dec 21, 2020 6.980 7.710 6.920 7.500 3,075,318 +0.48(+6.84%)
Dec 18, 2020 7.000 7.050 6.715 7.020 5,667,800 +0.04(+0.57%)
Dec 17, 2020 6.860 7.075 6.755 6.980 1,776,386 +0.15(+2.20%)
Dec 16, 2020 7.040 7.110 6.830 6.830 2,007,770 -0.26(-3.67%)
Dec 15, 2020 7.160 7.320 6.910 7.090 2,835,852 -0.04(-0.56%)
Dec 14, 2020 7.630 7.900 7.130 7.130 3,696,266 -0.55(-7.16%)
Dec 11, 2020 7.740 8.020 7.585 7.680 2,950,500 -0.10(-1.29%)
Dec 10, 2020 7.380 7.820 7.350 7.780 2,004,272 +0.32(+4.29%)
Dec 09, 2020 7.500 7.755 7.330 7.460 2,072,966 +0.05(+0.67%)
Dec 08, 2020 7.310 7.570 7.220 7.410 2,366,366 +0.07(+0.95%)
Dec 07, 2020 7.260 7.700 7.260 7.340 2,430,872 +0.15(+2.09%)
Dec 04, 2020 7.030 7.300 7.030 7.190 2,117,900 +0.19(+2.71%)
Dec 03, 2020 7.090 7.130 6.830 7.000 1,262,571 -0.04(-0.57%)
Dec 02, 2020 6.750 7.190 6.710 7.040 2,750,426 +0.25(+3.68%)
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.