Cerus Corp (NQ: CERS )

6.410 USD +0.040 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.420 5.530 5.320 5.340 1,871,311 -0.12(-2.20%)
Jan 29, 2015 5.530 5.580 5.350 5.460 1,050,340 -0.03(-0.55%)
Jan 28, 2015 5.370 5.620 5.310 5.490 1,540,215 +0.13(+2.43%)
Jan 27, 2015 5.420 5.431 5.260 5.360 920,201 -0.16(-2.90%)
Jan 26, 2015 5.260 5.530 5.190 5.520 1,178,632 +0.23(+4.35%)
Jan 23, 2015 5.280 5.350 5.130 5.290 939,871 -0.02(-0.38%)
Jan 22, 2015 5.290 5.320 5.010 5.310 2,375,726 +0.06(+1.14%)
Jan 21, 2015 5.700 5.700 5.200 5.250 2,209,870 -0.48(-8.38%)
Jan 20, 2015 5.880 5.880 5.530 5.730 1,361,184 -0.16(-2.72%)
Jan 16, 2015 5.780 5.970 5.780 5.890 1,143,424 +0.10(+1.73%)
Jan 15, 2015 6.110 6.170 5.720 5.790 1,514,376 -0.28(-4.61%)
Jan 14, 2015 5.900 6.210 5.900 6.070 1,822,077 -0.04(-0.65%)
Jan 13, 2015 6.220 6.290 5.900 6.110 1,359,692 -0.11(-1.77%)
Jan 12, 2015 6.130 6.250 6.110 6.220 866,819 +0.07(+1.14%)
Jan 09, 2015 6.110 6.265 6.020 6.150 1,132,917 +0.02(+0.33%)
Jan 08, 2015 6.000 6.140 5.910 6.130 2,466,598 +0.18(+3.03%)
Jan 07, 2015 6.050 6.220 5.850 5.950 6,507,626 +0.17(+2.94%)
Jan 06, 2015 6.050 6.300 5.720 5.780 2,593,783 -0.79(-12.02%)
Jan 05, 2015 6.820 7.030 6.461 6.570 2,029,574 +0.06(+0.84%)
Jan 02, 2015 6.270 6.650 6.250 6.515 1,357,110 +0.27(+4.41%)
Dec 31, 2014 6.230 6.240 6.240 6.240 951,400 +0.00(+0.00%)
Dec 30, 2014 6.210 6.370 6.160 6.240 667,027 -0.02(-0.32%)
Dec 29, 2014 6.420 6.580 6.160 6.260 1,058,406 -0.28(-4.28%)
Dec 26, 2014 6.590 6.770 6.510 6.540 835,392 +0.05(+0.77%)
Dec 24, 2014 6.190 6.490 6.490 6.490 761,400 +0.29(+4.68%)
Dec 23, 2014 6.680 6.750 6.081 6.200 2,087,561 -0.57(-8.42%)
Dec 22, 2014 6.420 6.800 6.380 6.770 2,275,824 +0.36(+5.62%)
Dec 19, 2014 6.850 6.930 6.370 6.410 5,763,833 +0.25(+4.06%)
Dec 18, 2014 5.890 6.290 5.890 6.160 3,473,014 +0.30(+5.12%)
Dec 17, 2014 5.600 5.940 5.260 5.860 7,186,904 +1.08(+22.59%)
Dec 16, 2014 4.620 4.870 4.580 4.780 1,205,153 +0.14(+3.02%)
Dec 15, 2014 4.940 5.000 4.620 4.640 1,803,096 -0.23(-4.72%)
Dec 12, 2014 4.560 4.930 4.550 4.870 1,942,408 +0.27(+5.87%)
Dec 11, 2014 4.640 4.790 4.590 4.600 988,170 -0.02(-0.43%)
Dec 10, 2014 4.540 4.770 4.470 4.620 2,194,043 +0.08(+1.76%)
Dec 09, 2014 4.230 4.570 4.200 4.540 1,622,292 +0.23(+5.34%)
Dec 08, 2014 4.310 4.390 4.230 4.310 856,947 +0.00(+0.00%)
Dec 05, 2014 4.250 4.330 4.210 4.310 652,840 +0.07(+1.65%)
Dec 04, 2014 4.250 4.360 4.200 4.240 535,997 +0.01(+0.24%)
Dec 03, 2014 4.280 4.370 4.220 4.230 686,200 -0.03(-0.70%)
Dec 02, 2014 4.310 4.370 4.240 4.260 618,185 -0.03(-0.70%)
Dec 01, 2014 4.550 4.580 4.270 4.290 1,083,021 -0.24(-5.30%)
Nov 28, 2014 4.390 4.699 4.390 4.530 1,033,843 +0.14(+3.19%)
Nov 26, 2014 4.290 4.390 4.390 4.390 570,800 +0.10(+2.33%)
Nov 25, 2014 4.250 4.310 4.211 4.290 509,640 +0.04(+0.94%)
Nov 24, 2014 4.270 4.290 4.150 4.250 996,095 -0.01(-0.23%)
Nov 21, 2014 4.450 4.480 4.210 4.260 1,577,858 -0.03(-0.70%)
Nov 20, 2014 4.250 4.320 4.220 4.290 439,281 +0.01(+0.23%)
Nov 19, 2014 4.330 4.360 4.175 4.280 1,072,887 +0.00(+0.00%)
Nov 18, 2014 4.290 4.350 4.250 4.280 1,055,440 +0.00(+0.00%)
Nov 17, 2014 4.390 4.440 4.260 4.280 692,072 -0.13(-2.95%)
Nov 14, 2014 4.400 4.440 4.220 4.410 938,287 -0.01(-0.23%)
Nov 13, 2014 4.370 4.650 4.290 4.420 2,753,623 +0.23(+5.49%)
Nov 12, 2014 4.210 4.220 4.115 4.190 663,043 -0.01(-0.24%)
Nov 11, 2014 4.070 4.260 4.005 4.200 1,434,321 +0.17(+4.22%)
Nov 10, 2014 4.000 4.040 3.860 4.030 988,147 +0.02(+0.50%)
Nov 07, 2014 3.950 4.020 3.850 4.010 1,138,335 +0.03(+0.75%)
Nov 06, 2014 3.910 3.980 3.800 3.980 885,312 +0.06(+1.53%)
Nov 05, 2014 4.020 4.020 3.800 3.920 2,300,874 -0.17(-4.16%)
Nov 04, 2014 4.130 4.160 4.070 4.090 463,855 -0.07(-1.68%)
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.