Cerus Corp (NQ: CERS )

6.295 USD +0.205 (+3.37%)
Streaming Delayed Price Updated: 11:03 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.450 6.320 6.320 6.320 547,600 -0.14(-2.17%)
Dec 30, 2015 6.440 6.600 6.420 6.460 812,172 +0.01(+0.16%)
Dec 29, 2015 6.460 6.550 6.260 6.450 737,395 -0.01(-0.15%)
Dec 28, 2015 6.300 6.570 6.260 6.460 1,130,139 +0.14(+2.22%)
Dec 24, 2015 5.990 6.320 6.320 6.320 950,400 +0.33(+5.51%)
Dec 23, 2015 5.650 6.060 5.560 5.990 1,048,840 +0.22(+3.81%)
Dec 22, 2015 5.850 5.910 5.700 5.770 694,949 -0.09(-1.54%)
Dec 21, 2015 5.930 6.000 5.760 5.860 900,977 -0.04(-0.68%)
Dec 18, 2015 5.940 6.000 5.820 5.900 1,351,199 -0.03(-0.51%)
Dec 17, 2015 6.340 6.370 5.900 5.930 2,014,662 -0.66(-10.02%)
Dec 16, 2015 6.250 6.600 6.210 6.590 1,487,732 +0.36(+5.78%)
Dec 15, 2015 6.370 6.370 6.090 6.230 1,323,689 -0.14(-2.20%)
Dec 14, 2015 6.340 6.570 6.270 6.370 1,856,743 -0.04(-0.62%)
Dec 11, 2015 6.110 6.420 6.110 6.410 1,711,776 +0.20(+3.14%)
Dec 10, 2015 5.980 6.290 5.900 6.215 1,473,904 +0.25(+4.28%)
Dec 09, 2015 5.930 6.000 5.750 5.960 932,780 +0.05(+0.85%)
Dec 08, 2015 5.750 5.970 5.730 5.910 994,855 +0.12(+2.07%)
Dec 07, 2015 5.700 5.810 5.630 5.790 929,221 +0.01(+0.17%)
Dec 04, 2015 5.720 5.850 5.650 5.780 798,077 +0.08(+1.40%)
Dec 03, 2015 5.750 5.825 5.670 5.700 962,337 -0.05(-0.87%)
Dec 02, 2015 5.720 5.930 5.710 5.750 981,948 +0.04(+0.70%)
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.