Cerus Corp (NQ: CERS )

6.420 USD +0.170 (+2.72%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.110 6.170 6.060 6.130 447,300 +0.03(+0.49%)
Apr 29, 2019 6.050 6.195 6.015 6.100 338,561 +0.06(+0.99%)
Apr 26, 2019 6.000 6.080 5.940 6.040 240,700 +0.03(+0.50%)
Apr 25, 2019 6.000 6.070 5.880 6.010 275,808 -0.02(-0.33%)
Apr 24, 2019 6.100 6.180 5.990 6.030 759,964 -0.04(-0.66%)
Apr 23, 2019 5.920 6.170 5.900 6.070 636,552 +0.17(+2.88%)
Apr 22, 2019 5.720 5.950 5.680 5.900 623,674 +0.15(+2.61%)
Apr 18, 2019 5.800 5.880 5.660 5.750 447,200 -0.05(-0.86%)
Apr 17, 2019 6.120 6.160 5.730 5.800 1,006,299 -0.30(-4.92%)
Apr 16, 2019 6.310 6.400 6.080 6.100 517,572 -0.17(-2.71%)
Apr 15, 2019 6.370 6.420 6.175 6.270 502,755 -0.08(-1.26%)
Apr 12, 2019 6.480 6.480 6.330 6.350 401,300 -0.08(-1.24%)
Apr 11, 2019 6.520 6.520 6.410 6.430 343,288 -0.11(-1.68%)
Apr 10, 2019 6.550 6.640 6.450 6.540 432,024 +0.00(+0.00%)
Apr 09, 2019 6.570 6.630 6.540 6.540 653,781 -0.06(-0.91%)
Apr 08, 2019 6.490 6.610 6.450 6.600 443,807 +0.09(+1.38%)
Apr 05, 2019 6.400 6.530 6.390 6.510 453,400 +0.12(+1.88%)
Apr 04, 2019 6.350 6.460 6.300 6.390 708,109 +0.06(+0.95%)
Apr 03, 2019 6.160 6.340 6.140 6.330 535,335 +0.19(+3.09%)
Apr 02, 2019 6.080 6.205 5.990 6.140 578,999 +0.04(+0.66%)
Apr 01, 2019 6.260 6.280 6.050 6.100 630,325 -0.13(-2.09%)
Mar 29, 2019 6.200 6.280 6.140 6.230 879,300 +0.04(+0.65%)
Mar 28, 2019 6.120 6.200 6.090 6.190 462,315 +0.09(+1.48%)
Mar 27, 2019 6.100 6.150 5.985 6.100 740,371 -0.04(-0.65%)
Mar 26, 2019 6.220 6.265 6.090 6.140 415,903 -0.01(-0.16%)
Mar 25, 2019 6.140 6.225 6.040 6.150 593,175 -0.01(-0.16%)
Mar 22, 2019 6.430 6.460 6.100 6.160 785,800 -0.30(-4.64%)
Mar 21, 2019 6.350 6.520 6.350 6.460 520,711 +0.08(+1.25%)
Mar 20, 2019 6.300 6.460 6.270 6.380 621,198 +0.04(+0.63%)
Mar 19, 2019 6.280 6.370 6.180 6.340 567,267 +0.12(+1.93%)
Mar 18, 2019 6.140 6.321 6.110 6.220 773,209 +0.10(+1.63%)
Mar 15, 2019 6.200 6.320 6.090 6.120 1,157,500 -0.05(-0.81%)
Mar 14, 2019 6.280 6.340 6.130 6.170 634,056 -0.11(-1.75%)
Mar 13, 2019 5.870 6.470 5.850 6.280 935,112 -0.13(-2.03%)
Mar 12, 2019 6.260 6.540 6.230 6.410 577,820 +0.01(+0.16%)
Mar 11, 2019 6.490 6.490 6.370 6.400 745,583 -0.08(-1.23%)
Mar 08, 2019 6.450 6.520 6.415 6.480 547,300 +0.00(+0.00%)
Mar 07, 2019 6.400 6.570 6.340 6.480 581,432 +0.04(+0.62%)
Mar 06, 2019 6.630 6.630 6.390 6.440 524,819 -0.15(-2.28%)
Mar 05, 2019 6.600 6.710 6.580 6.590 569,554 +0.00(+0.00%)
Mar 04, 2019 6.830 6.840 6.490 6.590 650,439 -0.26(-3.80%)
Mar 01, 2019 6.570 6.880 6.470 6.850 1,242,600 +0.34(+5.22%)
Feb 28, 2019 6.570 6.650 6.240 6.510 1,275,599 -0.10(-1.51%)
Feb 27, 2019 6.030 6.700 5.720 6.610 2,455,532 +0.31(+4.92%)
Feb 26, 2019 6.390 6.400 6.100 6.300 2,248,804 -0.13(-2.02%)
Feb 25, 2019 6.620 6.640 6.420 6.430 964,971 -0.17(-2.58%)
Feb 22, 2019 6.640 6.670 6.510 6.600 823,700 +0.00(+0.00%)
Feb 21, 2019 6.650 6.710 6.515 6.600 431,656 -0.06(-0.90%)
Feb 20, 2019 6.550 6.700 6.520 6.660 580,411 +0.13(+1.99%)
Feb 19, 2019 6.490 6.570 6.486 6.530 449,553 +0.06(+0.93%)
Feb 15, 2019 6.300 6.480 6.260 6.470 609,200 +0.22(+3.52%)
Feb 14, 2019 6.380 6.470 6.225 6.250 735,757 -0.16(-2.50%)
Feb 13, 2019 6.260 6.420 6.170 6.410 834,110 +0.13(+2.07%)
Feb 12, 2019 5.980 6.360 5.980 6.280 1,071,022 +0.34(+5.72%)
Feb 11, 2019 5.880 6.000 5.830 5.940 318,589 +0.09(+1.54%)
Feb 08, 2019 5.890 5.940 5.810 5.850 418,500 -0.06(-1.02%)
Feb 07, 2019 5.950 5.970 5.760 5.910 710,970 -0.06(-1.01%)
Feb 06, 2019 6.000 6.050 5.920 5.970 393,468 -0.03(-0.50%)
Feb 05, 2019 6.050 6.100 5.930 6.000 503,553 -0.04(-0.66%)
Feb 04, 2019 5.910 6.060 5.850 6.040 359,739 +0.13(+2.20%)
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.