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 (%)
Mar 31, 2021 5.900 6.120 5.890 6.010 3,033,479 +0.19(+3.26%)
Mar 30, 2021 5.750 5.910 5.550 5.820 1,917,439 +0.07(+1.22%)
Mar 29, 2021 5.960 5.970 5.570 5.750 2,857,053 -0.21(-3.52%)
Mar 26, 2021 5.690 5.960 5.510 5.960 3,376,600 +0.28(+4.93%)
Mar 25, 2021 5.660 5.760 5.460 5.680 4,090,997 -0.15(-2.57%)
Mar 24, 2021 6.200 6.200 5.780 5.830 2,105,598 -0.27(-4.43%)
Mar 23, 2021 6.210 6.290 6.030 6.100 1,466,802 -0.11(-1.77%)
Mar 22, 2021 6.140 6.330 6.100 6.210 1,554,558 +0.10(+1.64%)
Mar 19, 2021 5.930 6.210 5.820 6.110 3,424,000 +0.18(+3.04%)
Mar 18, 2021 6.230 6.280 5.910 5.930 2,965,015 -0.43(-6.76%)
Mar 17, 2021 6.220 6.510 5.970 6.360 2,762,825 -0.02(-0.31%)
Mar 16, 2021 6.390 6.520 6.230 6.380 1,650,800 -0.04(-0.62%)
Mar 15, 2021 6.340 6.450 6.270 6.420 2,100,893 +0.03(+0.47%)
Mar 12, 2021 6.490 6.490 6.260 6.390 1,817,600 -0.13(-1.99%)
Mar 11, 2021 6.480 6.670 6.440 6.520 2,876,005 +0.18(+2.84%)
Mar 10, 2021 6.420 6.630 6.210 6.340 2,722,524 +0.06(+0.96%)
Mar 09, 2021 5.990 6.400 5.990 6.280 3,490,871 +0.52(+9.03%)
Mar 08, 2021 6.240 6.280 5.710 5.760 3,152,009 -0.44(-7.10%)
Mar 05, 2021 6.000 6.260 5.510 6.200 6,863,500 +0.30(+5.08%)
Mar 04, 2021 6.230 6.330 5.690 5.900 4,257,452 -0.38(-6.05%)
Mar 03, 2021 6.380 6.380 6.030 6.280 3,036,574 -0.18(-2.79%)
Mar 02, 2021 6.490 6.620 6.275 6.460 3,519,840 -0.06(-0.92%)
Mar 01, 2021 6.490 6.662 6.290 6.520 3,465,770 +0.38(+6.19%)
Feb 26, 2021 6.260 6.690 5.900 6.140 3,573,700 -0.31(-4.81%)
Feb 25, 2021 6.700 6.830 6.100 6.450 3,716,399 -0.27(-4.02%)
Feb 24, 2021 6.710 6.930 6.500 6.720 1,625,566 -0.05(-0.74%)
Feb 23, 2021 6.950 7.040 6.370 6.770 3,388,284 -0.47(-6.49%)
Feb 22, 2021 7.380 7.460 7.100 7.240 1,839,066 -0.25(-3.34%)
Feb 19, 2021 7.310 7.640 7.310 7.490 1,484,400 +0.19(+2.60%)
Feb 18, 2021 7.400 7.550 7.020 7.300 1,699,118 -0.25(-3.31%)
Feb 17, 2021 7.850 7.880 7.370 7.550 1,454,564 -0.20(-2.58%)
Feb 16, 2021 7.850 7.950 7.615 7.750 1,934,475 +0.20(+2.65%)
Feb 12, 2021 7.420 7.620 7.260 7.550 1,083,100 +0.05(+0.67%)
Feb 11, 2021 7.850 7.880 7.410 7.500 1,135,152 -0.18(-2.34%)
Feb 10, 2021 7.980 8.390 7.640 7.680 1,778,587 -0.17(-2.17%)
Feb 09, 2021 7.910 8.210 7.830 7.850 1,660,630 -0.02(-0.25%)
Feb 08, 2021 7.650 8.410 7.640 7.870 3,046,915 +0.33(+4.38%)
Feb 05, 2021 7.640 7.720 7.345 7.540 1,543,300 +0.04(+0.53%)
Feb 04, 2021 7.320 7.620 7.220 7.500 1,611,942 +0.25(+3.45%)
Feb 03, 2021 7.380 7.580 7.240 7.250 1,744,415 -0.04(-0.55%)
Feb 02, 2021 6.960 7.450 6.910 7.290 2,613,943 +0.53(+7.84%)
Feb 01, 2021 6.660 6.810 6.540 6.760 1,738,156 +0.17(+2.58%)
Jan 29, 2021 6.710 6.780 6.450 6.590 1,587,200 -0.13(-1.93%)
Jan 28, 2021 6.660 6.950 6.550 6.720 1,432,653 +0.17(+2.60%)
Jan 27, 2021 6.870 6.940 6.250 6.550 1,833,143 -0.40(-5.76%)
Jan 26, 2021 7.300 7.360 6.940 6.950 1,287,928 -0.33(-4.53%)
Jan 25, 2021 7.350 7.500 6.970 7.280 1,534,080 +0.02(+0.28%)
Jan 22, 2021 7.140 7.390 7.140 7.260 1,197,300 +0.03(+0.41%)
Jan 21, 2021 7.360 7.390 7.070 7.230 1,439,016 -0.05(-0.75%)
Jan 20, 2021 7.500 7.690 7.280 7.285 1,835,093 +0.00(+0.07%)
Jan 19, 2021 7.350 7.540 7.160 7.280 1,999,002 +0.03(+0.41%)
Jan 15, 2021 7.570 7.860 7.225 7.250 2,190,700 -0.30(-3.97%)
Jan 14, 2021 7.660 7.930 7.530 7.550 2,011,468 +0.11(+1.48%)
Jan 13, 2021 7.350 7.680 7.350 7.440 1,581,814 +0.12(+1.64%)
Jan 12, 2021 7.270 7.450 7.140 7.320 1,550,269 +0.10(+1.39%)
Jan 11, 2021 7.070 7.550 7.015 7.220 1,781,476 -0.14(-1.84%)
Jan 08, 2021 7.420 7.770 7.345 7.355 2,726,800 -0.05(-0.74%)
Jan 07, 2021 7.020 7.489 7.020 7.410 1,977,647 +0.42(+6.01%)
Jan 06, 2021 7.100 7.370 6.923 6.990 2,199,878 +0.00(+0.00%)
Jan 05, 2021 6.900 7.030 6.840 6.990 1,383,179 +0.05(+0.72%)
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.