Cerus Corp (NQ: CERS )

6.205 USD -0.115 (-1.82%)
Streaming Delayed Price Updated: 12:25 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.860 6.860 6.610 6.670 839,970 -0.13(-1.91%)
Jun 28, 2018 6.560 6.885 6.530 6.800 939,405 +0.18(+2.72%)
Jun 27, 2018 6.940 6.990 6.620 6.620 998,965 -0.33(-4.75%)
Jun 26, 2018 7.030 7.072 6.910 6.950 958,443 -0.05(-0.71%)
Jun 25, 2018 7.070 7.110 6.770 7.000 2,078,835 -0.03(-0.43%)
Jun 22, 2018 7.200 7.218 6.940 7.030 1,967,905 -0.15(-2.09%)
Jun 21, 2018 7.220 7.275 7.070 7.180 983,887 -0.07(-0.97%)
Jun 20, 2018 7.120 7.310 7.080 7.250 1,762,536 +0.24(+3.42%)
Jun 19, 2018 6.900 7.079 6.680 7.010 1,761,705 +0.01(+0.14%)
Jun 18, 2018 6.740 7.060 6.700 7.000 1,982,548 +0.23(+3.40%)
Jun 15, 2018 6.775 6.660 6.770 1,804,110 +0.04(+0.59%)
Jun 14, 2018 6.650 6.750 6.560 6.730 801,904 +0.09(+1.36%)
Jun 13, 2018 6.640 6.700 6.590 6.640 725,157 -0.01(-0.15%)
Jun 12, 2018 6.630 6.740 6.605 6.650 685,837 +0.06(+0.91%)
Jun 11, 2018 6.630 6.650 6.530 6.590 631,087 -0.02(-0.30%)
Jun 08, 2018 6.650 6.680 6.570 6.610 634,374 -0.01(-0.15%)
Jun 07, 2018 6.760 6.770 6.525 6.620 793,706 -0.15(-2.22%)
Jun 06, 2018 6.770 863,629 +0.02(+0.30%)
Jun 05, 2018 6.640 6.760 6.610 6.750 1,121,285 +0.12(+1.81%)
Jun 04, 2018 6.650 6.710 6.484 6.630 854,047 -0.02(-0.30%)
Jun 01, 2018 6.610 6.710 6.595 6.650 827,636 +0.06(+0.91%)
May 31, 2018 6.750 6.990 6.570 6.590 1,530,214 -0.14(-2.08%)
May 30, 2018 6.550 6.790 6.490 6.730 1,644,901 +0.19(+2.91%)
May 29, 2018 6.490 6.590 6.380 6.540 1,024,562 +0.05(+0.77%)
May 25, 2018 6.490 6.490 6.490 0 -0.10(-1.52%)
May 24, 2018 6.480 6.740 6.410 6.590 992,476 +0.07(+1.07%)
May 23, 2018 6.410 6.600 6.390 6.520 609,916 +0.09(+1.40%)
May 22, 2018 6.550 6.590 6.430 6.430 616,130 -0.07(-1.08%)
May 21, 2018 6.610 6.700 6.350 6.500 863,664 -0.06(-0.91%)
May 18, 2018 6.550 6.715 6.500 6.560 1,173,809 +0.05(+0.77%)
May 17, 2018 6.450 6.570 6.400 6.510 674,621 +0.10(+1.56%)
May 16, 2018 6.400 6.460 6.350 6.410 1,092,060 -0.04(-0.62%)
May 15, 2018 6.540 6.570 6.320 6.450 922,121 -0.13(-1.98%)
May 14, 2018 6.570 6.790 6.540 6.580 1,355,775 +0.00(+0.00%)
May 11, 2018 6.260 6.700 6.250 6.580 1,550,936 +0.11(+1.70%)
May 10, 2018 6.270 6.750 6.270 6.470 2,684,746 +0.18(+2.86%)
May 09, 2018 5.600 6.470 5.493 6.290 4,071,457 +0.82(+14.99%)
May 08, 2018 5.630 5.630 5.340 5.470 905,872 -0.15(-2.67%)
May 07, 2018 5.590 5.660 5.520 5.620 644,564 +0.08(+1.44%)
May 04, 2018 5.290 5.590 5.290 5.540 580,811 +0.20(+3.75%)
May 03, 2018 5.380 5.400 5.250 5.340 493,574 -0.06(-1.11%)
May 02, 2018 5.260 5.445 5.240 5.400 612,190 +0.11(+2.08%)
May 01, 2018 5.180 5.310 5.160 5.290 424,598 +0.09(+1.73%)
Apr 30, 2018 5.230 5.310 5.170 5.200 451,785 -0.03(-0.57%)
Apr 27, 2018 5.350 5.400 5.190 5.230 525,519 -0.13(-2.43%)
Apr 26, 2018 5.310 5.420 5.290 5.360 515,073 +0.05(+0.94%)
Apr 25, 2018 5.400 5.440 5.280 5.310 687,088 -0.07(-1.30%)
Apr 24, 2018 5.470 5.550 5.330 5.380 973,025 -0.09(-1.65%)
Apr 23, 2018 5.530 5.580 5.365 5.470 595,261 -0.02(-0.36%)
Apr 20, 2018 5.620 5.680 5.470 5.490 757,926 -0.17(-3.00%)
Apr 19, 2018 5.640 5.710 5.580 5.660 585,326 +0.02(+0.35%)
Apr 18, 2018 5.480 5.765 5.480 5.640 1,022,317 +0.17(+3.11%)
Apr 17, 2018 5.410 5.530 5.340 5.470 687,941 +0.12(+2.24%)
Apr 16, 2018 5.440 5.480 5.330 5.350 489,544 -0.03(-0.56%)
Apr 13, 2018 5.420 5.460 5.290 5.380 427,091 -0.05(-0.92%)
Apr 12, 2018 5.470 5.540 5.400 5.430 609,441 -0.02(-0.37%)
Apr 11, 2018 5.270 5.550 5.250 5.450 1,247,485 +0.13(+2.44%)
Apr 10, 2018 5.280 5.350 5.180 5.320 547,950 +0.13(+2.50%)
Apr 09, 2018 5.250 5.330 5.130 5.190 847,090 -0.01(-0.19%)
Apr 06, 2018 5.250 5.380 5.110 5.200 1,198,090 -0.10(-1.89%)
Apr 05, 2018 5.410 5.480 5.210 5.300 859,469 -0.05(-0.93%)
Apr 04, 2018 5.250 5.370 5.225 5.350 1,129,639 +0.04(+0.75%)
Apr 03, 2018 5.300 5.400 5.240 5.310 956,269 +0.05(+0.95%)
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.