Cerus Corp (NQ: CERS )

6.440 USD -0.140 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.090 4.230 4.070 4.220 620,800 +0.09(+2.18%)
Dec 30, 2019 4.300 4.310 4.120 4.130 512,622 -0.15(-3.50%)
Dec 27, 2019 4.280 4.300 4.220 4.280 699,200 +0.00(+0.00%)
Dec 26, 2019 4.350 4.380 4.250 4.280 806,606 -0.06(-1.38%)
Dec 24, 2019 4.250 4.340 4.220 4.340 520,000 +0.09(+2.12%)
Dec 23, 2019 4.160 4.325 4.045 4.250 1,271,285 +0.09(+2.16%)
Dec 20, 2019 4.150 4.200 4.080 4.160 1,558,900 +0.01(+0.24%)
Dec 19, 2019 4.220 4.220 4.105 4.150 661,302 -0.06(-1.54%)
Dec 18, 2019 4.170 4.260 4.090 4.215 1,003,432 +0.10(+2.55%)
Dec 17, 2019 3.990 4.150 3.919 4.110 1,095,170 +0.15(+3.79%)
Dec 16, 2019 4.010 4.030 3.935 3.960 574,262 -0.03(-0.75%)
Dec 13, 2019 4.030 4.125 3.990 3.990 840,100 -0.04(-0.99%)
Dec 12, 2019 3.880 4.040 3.860 4.030 1,334,640 +0.18(+4.68%)
Dec 11, 2019 3.860 3.870 3.745 3.850 741,720 +0.01(+0.26%)
Dec 10, 2019 3.840 3.890 3.700 3.840 812,346 -0.03(-0.78%)
Dec 09, 2019 4.080 4.080 3.825 3.870 1,263,216 -0.22(-5.38%)
Dec 06, 2019 4.140 4.140 3.990 4.090 733,500 +0.01(+0.25%)
Dec 05, 2019 4.200 4.210 4.070 4.080 543,860 -0.10(-2.39%)
Dec 04, 2019 4.220 4.245 4.170 4.180 470,772 -0.02(-0.48%)
Dec 03, 2019 4.120 4.285 4.120 4.200 679,058 +0.02(+0.48%)
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.