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 (%)
May 31, 2019 4.850 4.900 4.680 4.690 587,200 -0.25(-5.06%)
May 30, 2019 5.000 5.065 4.870 4.940 1,077,546 -0.07(-1.40%)
May 29, 2019 5.170 5.205 4.990 5.010 995,726 -0.20(-3.84%)
May 28, 2019 5.200 5.420 5.180 5.210 802,442 +0.02(+0.39%)
May 24, 2019 5.120 5.250 4.990 5.190 1,200,600 +0.08(+1.57%)
May 23, 2019 5.190 5.250 4.950 5.110 1,532,884 -0.14(-2.67%)
May 22, 2019 5.310 5.370 5.235 5.250 534,394 -0.07(-1.32%)
May 21, 2019 5.400 5.450 5.280 5.320 558,028 -0.07(-1.30%)
May 20, 2019 5.420 5.540 5.380 5.390 522,706 -0.08(-1.46%)
May 17, 2019 5.430 5.560 5.430 5.470 796,500 -0.02(-0.36%)
May 16, 2019 5.500 5.600 5.440 5.490 752,443 -0.04(-0.72%)
May 15, 2019 5.440 5.690 5.430 5.530 944,062 +0.07(+1.28%)
May 14, 2019 5.530 5.730 5.440 5.460 1,305,891 -0.02(-0.36%)
May 13, 2019 5.460 5.540 5.390 5.480 1,312,727 -0.06(-1.08%)
May 10, 2019 5.500 5.665 5.420 5.540 1,921,600 +0.04(+0.73%)
May 09, 2019 5.670 5.770 5.450 5.500 1,492,254 -0.23(-4.01%)
May 08, 2019 6.000 6.000 5.140 5.730 4,769,482 -0.84(-12.79%)
May 07, 2019 6.470 6.610 6.390 6.570 769,870 +0.04(+0.61%)
May 06, 2019 6.110 6.600 6.050 6.530 1,615,638 +0.34(+5.49%)
May 03, 2019 6.360 6.410 6.140 6.190 1,151,200 -0.14(-2.21%)
May 02, 2019 6.120 6.330 6.050 6.330 451,648 +0.20(+3.26%)
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.