Cerus Corp (NQ: CERS )

6.410 USD +0.320 (+5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.720 3.760 3.760 3.760 294,900 +0.08(+2.17%)
Aug 28, 2014 3.730 3.730 3.630 3.680 268,340 -0.08(-2.13%)
Aug 27, 2014 3.790 3.790 3.700 3.760 293,583 -0.02(-0.53%)
Aug 26, 2014 3.700 3.810 3.680 3.780 416,212 +0.09(+2.44%)
Aug 25, 2014 3.730 3.770 3.660 3.690 352,567 -0.02(-0.54%)
Aug 22, 2014 3.650 3.760 3.608 3.710 378,621 +0.07(+1.92%)
Aug 21, 2014 3.670 3.700 3.620 3.640 331,580 -0.03(-0.82%)
Aug 20, 2014 3.750 3.770 3.680 3.670 347,636 -0.09(-2.39%)
Aug 19, 2014 3.800 3.820 3.750 3.760 340,952 -0.06(-1.57%)
Aug 18, 2014 3.800 3.932 3.770 3.820 879,044 +0.07(+1.87%)
Aug 15, 2014 3.680 3.780 3.560 3.750 633,298 +0.12(+3.31%)
Aug 14, 2014 3.670 3.670 3.580 3.630 384,474 -0.06(-1.63%)
Aug 13, 2014 3.620 3.700 3.590 3.690 366,577 +0.08(+2.22%)
Aug 12, 2014 3.730 3.760 3.595 3.610 374,839 -0.15(-3.99%)
Aug 11, 2014 3.720 3.790 3.680 3.760 226,035 +0.05(+1.35%)
Aug 08, 2014 3.710 3.740 3.600 3.710 567,240 -0.03(-0.80%)
Aug 07, 2014 3.860 3.890 3.685 3.740 440,171 -0.12(-3.11%)
Aug 06, 2014 3.580 3.895 3.580 3.860 832,380 +0.25(+6.93%)
Aug 05, 2014 3.700 3.770 3.530 3.610 735,642 -0.14(-3.73%)
Aug 04, 2014 3.800 3.830 3.600 3.750 1,162,560 -0.06(-1.45%)
Aug 01, 2014 3.540 3.880 3.540 3.805 1,261,692 +0.29(+8.10%)
Jul 31, 2014 3.560 3.610 3.510 3.520 552,630 -0.11(-3.03%)
Jul 30, 2014 3.710 3.770 3.610 3.630 386,570 -0.08(-2.16%)
Jul 29, 2014 3.510 3.730 3.490 3.710 577,492 +0.21(+6.00%)
Jul 28, 2014 3.660 3.660 3.480 3.500 633,043 -0.14(-3.85%)
Jul 25, 2014 3.730 3.770 3.590 3.640 612,156 -0.13(-3.45%)
Jul 24, 2014 3.810 3.850 3.750 3.770 380,221 -0.02(-0.53%)
Jul 23, 2014 3.840 3.900 3.770 3.790 363,705 -0.01(-0.26%)
Jul 22, 2014 3.870 3.930 3.790 3.800 1,139,063 -0.05(-1.30%)
Jul 21, 2014 3.860 3.940 3.780 3.850 255,242 -0.03(-0.77%)
Jul 18, 2014 3.750 3.950 3.750 3.880 476,132 +0.14(+3.74%)
Jul 17, 2014 3.760 3.830 3.730 3.740 653,582 -0.04(-1.06%)
Jul 16, 2014 3.910 3.910 3.760 3.780 568,725 -0.11(-2.83%)
Jul 15, 2014 4.040 4.070 3.850 3.890 632,551 -0.14(-3.47%)
Jul 14, 2014 4.190 4.250 4.025 4.030 442,206 -0.09(-2.18%)
Jul 11, 2014 4.000 4.150 3.991 4.120 531,905 +0.10(+2.49%)
Jul 10, 2014 3.800 4.040 3.700 4.020 926,032 +0.19(+4.96%)
Jul 09, 2014 3.760 3.890 3.690 3.830 576,102 +0.07(+1.86%)
Jul 08, 2014 3.950 3.950 3.660 3.760 969,858 -0.19(-4.81%)
Jul 07, 2014 4.250 4.250 3.950 3.950 732,519 -0.30(-7.06%)
Jul 03, 2014 4.300 4.250 4.250 4.250 225,400 -0.04(-0.93%)
Jul 02, 2014 4.300 4.360 4.255 4.290 571,040 -0.01(-0.23%)
Jul 01, 2014 4.150 4.350 4.150 4.300 1,018,316 +0.15(+3.61%)
Jun 30, 2014 4.090 4.250 4.020 4.150 637,721 +0.05(+1.22%)
Jun 27, 2014 4.030 4.110 4.030 4.100 555,074 +0.04(+0.99%)
Jun 26, 2014 4.120 4.140 4.020 4.060 351,890 -0.05(-1.22%)
Jun 25, 2014 4.140 4.180 4.080 4.110 451,514 +0.02(+0.49%)
Jun 24, 2014 4.110 4.200 4.075 4.090 420,134 -0.04(-0.97%)
Jun 23, 2014 4.080 4.150 4.062 4.130 447,977 +0.05(+1.23%)
Jun 20, 2014 4.210 4.210 4.020 4.080 840,371 -0.14(-3.32%)
Jun 19, 2014 4.300 4.340 4.180 4.220 515,357 -0.07(-1.63%)
Jun 18, 2014 4.340 4.340 4.230 4.290 440,989 -0.05(-1.15%)
Jun 17, 2014 4.250 4.410 4.210 4.340 1,109,785 +0.06(+1.40%)
Jun 16, 2014 4.320 4.430 4.230 4.280 494,717 -0.04(-0.93%)
Jun 13, 2014 4.200 4.360 4.190 4.320 1,040,704 +0.07(+1.65%)
Jun 12, 2014 4.330 4.340 4.215 4.250 474,170 -0.09(-2.07%)
Jun 11, 2014 4.220 4.430 4.190 4.340 699,875 +0.09(+2.12%)
Jun 10, 2014 4.190 4.260 4.150 4.250 299,457 +0.07(+1.67%)
Jun 06, 2014 4.230 4.270 4.180 4.180 639,887 +0.00(+0.00%)
Jun 05, 2014 4.060 4.230 4.000 4.180 973,309 +0.14(+3.47%)
Jun 04, 2014 3.870 4.070 3.840 4.040 407,060 +0.15(+3.86%)
Jun 03, 2014 3.970 4.000 3.840 3.890 768,475 -0.08(-2.02%)
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.