Cerus Corp (NQ: CERS )

6.240 USD -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.170 4.450 3.950 4.350 1,441,921 -0.15(-3.33%)
Oct 30, 2019 4.550 4.570 4.400 4.500 1,099,522 -0.05(-1.10%)
Oct 29, 2019 4.550 4.580 4.470 4.550 916,579 +0.01(+0.22%)
Oct 28, 2019 4.400 4.545 4.400 4.540 1,049,217 +0.14(+3.18%)
Oct 25, 2019 4.340 4.400 4.330 4.400 525,400 +0.02(+0.46%)
Oct 24, 2019 4.440 4.440 4.330 4.380 466,916 -0.03(-0.68%)
Oct 23, 2019 4.440 4.470 4.340 4.410 756,629 +0.00(+0.00%)
Oct 22, 2019 4.500 4.520 4.400 4.410 577,129 -0.08(-1.78%)
Oct 21, 2019 4.550 4.550 4.440 4.490 590,988 +0.02(+0.45%)
Oct 18, 2019 4.410 4.560 4.390 4.470 609,300 +0.02(+0.45%)
Oct 17, 2019 4.430 4.455 4.380 4.450 690,232 +0.04(+0.91%)
Oct 16, 2019 4.520 4.548 4.380 4.410 718,203 -0.10(-2.22%)
Oct 15, 2019 4.300 4.560 4.300 4.510 1,095,035 +0.21(+4.88%)
Oct 14, 2019 4.510 4.510 4.290 4.300 563,827 -0.19(-4.23%)
Oct 11, 2019 4.470 4.575 4.400 4.490 684,400 +0.05(+1.13%)
Oct 10, 2019 4.500 4.520 4.320 4.440 989,482 -0.05(-1.11%)
Oct 09, 2019 4.460 4.530 4.420 4.490 949,981 +0.04(+0.90%)
Oct 08, 2019 4.550 4.620 4.410 4.450 976,467 -0.17(-3.68%)
Oct 07, 2019 4.650 4.710 4.590 4.620 785,706 -0.03(-0.65%)
Oct 04, 2019 4.740 4.795 4.590 4.650 721,200 -0.07(-1.48%)
Oct 03, 2019 4.770 4.800 4.640 4.720 854,683 -0.05(-1.05%)
Oct 02, 2019 4.790 4.790 4.610 4.770 1,648,010 -0.09(-1.85%)
Oct 01, 2019 5.160 5.180 4.810 4.860 1,420,537 -0.29(-5.72%)
Sep 30, 2019 5.020 5.320 4.860 5.155 2,478,027 +0.29(+6.07%)
Sep 27, 2019 4.950 5.040 4.780 4.860 685,600 -0.08(-1.72%)
Sep 26, 2019 5.140 5.140 4.895 4.945 606,529 -0.15(-3.04%)
Sep 25, 2019 4.960 5.140 4.865 5.100 1,094,515 +0.13(+2.62%)
Sep 24, 2019 5.260 5.300 4.950 4.970 811,803 -0.28(-5.33%)
Sep 23, 2019 5.310 5.370 5.210 5.250 356,233 -0.08(-1.50%)
Sep 20, 2019 5.310 5.350 5.220 5.330 859,700 +0.02(+0.38%)
Sep 19, 2019 5.290 5.390 5.250 5.310 373,521 +0.01(+0.19%)
Sep 18, 2019 5.290 5.330 5.260 5.300 566,477 +0.02(+0.38%)
Sep 17, 2019 5.360 5.420 5.210 5.280 823,465 -0.10(-1.86%)
Sep 16, 2019 5.280 5.500 5.230 5.380 1,017,874 +0.06(+1.13%)
Sep 13, 2019 5.300 5.400 5.240 5.320 781,000 +0.05(+0.95%)
Sep 12, 2019 5.400 5.440 5.200 5.270 494,347 -0.12(-2.23%)
Sep 11, 2019 5.200 5.400 5.150 5.390 1,056,443 +0.24(+4.66%)
Sep 10, 2019 4.970 5.200 4.810 5.150 785,172 +0.19(+3.83%)
Sep 09, 2019 5.060 5.060 4.930 4.960 619,367 -0.09(-1.78%)
Sep 06, 2019 5.150 5.180 5.040 5.050 531,400 -0.08(-1.56%)
Sep 05, 2019 5.090 5.175 4.990 5.130 644,380 +0.10(+1.99%)
Sep 04, 2019 5.310 5.310 5.030 5.030 1,212,528 -0.25(-4.73%)
Sep 03, 2019 5.340 5.340 5.220 5.280 552,046 -0.09(-1.68%)
Aug 30, 2019 5.350 5.470 5.330 5.370 862,600 +0.04(+0.75%)
Aug 29, 2019 5.400 5.450 5.250 5.330 717,873 +0.00(+0.00%)
Aug 28, 2019 5.350 5.410 5.180 5.330 1,047,779 +0.12(+2.30%)
Aug 27, 2019 5.280 5.330 5.140 5.210 580,188 -0.04(-0.76%)
Aug 26, 2019 5.360 5.360 5.160 5.250 538,012 -0.03(-0.57%)
Aug 23, 2019 5.440 5.460 5.190 5.280 1,000,100 -0.12(-2.22%)
Aug 22, 2019 5.550 5.550 5.340 5.400 502,843 -0.11(-2.00%)
Aug 21, 2019 5.500 5.560 5.420 5.510 707,970 +0.08(+1.47%)
Aug 20, 2019 5.560 5.580 5.410 5.430 865,568 -0.14(-2.51%)
Aug 19, 2019 5.550 5.610 5.465 5.570 729,924 +0.09(+1.64%)
Aug 16, 2019 5.250 5.520 5.230 5.480 1,200,600 +0.27(+5.18%)
Aug 15, 2019 5.230 5.240 5.140 5.210 399,718 -0.01(-0.19%)
Aug 14, 2019 5.230 5.327 5.170 5.220 554,974 -0.11(-2.06%)
Aug 13, 2019 5.310 5.445 5.260 5.330 684,482 +0.02(+0.38%)
Aug 12, 2019 5.200 5.350 5.160 5.310 606,206 +0.08(+1.53%)
Aug 09, 2019 5.270 5.340 5.170 5.230 610,800 -0.02(-0.38%)
Aug 08, 2019 5.090 5.280 5.090 5.250 662,942 +0.21(+4.17%)
Aug 07, 2019 5.030 5.050 4.910 5.040 581,745 -0.02(-0.40%)
Aug 06, 2019 5.010 5.160 4.820 5.060 1,402,088 +0.03(+0.60%)
Aug 05, 2019 5.260 5.270 4.910 5.030 1,164,249 -0.31(-5.81%)
Aug 02, 2019 5.550 5.785 5.282 5.340 1,701,300 -0.51(-8.72%)
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.