Cerus Corp (NQ: CERS )

5.040 -0.090 (-1.75%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.420 5.530 5.320 5.340 1,871,311 -0.12(-2.20%)
Jan 29, 2015 5.530 5.580 5.350 5.460 1,050,340 -0.03(-0.55%)
Jan 28, 2015 5.370 5.620 5.310 5.490 1,540,215 +0.13(+2.43%)
Jan 27, 2015 5.420 5.431 5.260 5.360 920,201 -0.16(-2.90%)
Jan 26, 2015 5.260 5.530 5.190 5.520 1,178,632 +0.23(+4.35%)
Jan 23, 2015 5.280 5.350 5.130 5.290 939,871 -0.02(-0.38%)
Jan 22, 2015 5.290 5.320 5.010 5.310 2,375,726 +0.06(+1.14%)
Jan 21, 2015 5.700 5.700 5.200 5.250 2,209,870 -0.48(-8.38%)
Jan 20, 2015 5.880 5.880 5.530 5.730 1,361,184 -0.16(-2.72%)
Jan 16, 2015 5.780 5.970 5.780 5.890 1,143,424 +0.10(+1.73%)
Jan 15, 2015 6.110 6.170 5.720 5.790 1,514,376 -0.28(-4.61%)
Jan 14, 2015 5.900 6.210 5.900 6.070 1,822,077 -0.04(-0.65%)
Jan 13, 2015 6.220 6.290 5.900 6.110 1,359,692 -0.11(-1.77%)
Jan 12, 2015 6.130 6.250 6.110 6.220 866,819 +0.07(+1.14%)
Jan 09, 2015 6.110 6.265 6.020 6.150 1,132,917 +0.02(+0.33%)
Jan 08, 2015 6.000 6.140 5.910 6.130 2,466,598 +0.18(+3.03%)
Jan 07, 2015 6.050 6.220 5.850 5.950 6,507,626 +0.17(+2.94%)
Jan 06, 2015 6.050 6.300 5.720 5.780 2,593,783 -0.79(-12.02%)
Jan 05, 2015 6.820 7.030 6.461 6.570 2,029,574 +0.06(+0.84%)
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.