Cerus Corp (NQ: CERS )

6.190 USD +1.060 (+20.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.410 4.565 4.400 4.440 1,267,992 -0.02(-0.45%)
Apr 29, 2015 4.520 4.590 4.390 4.460 841,991 -0.06(-1.33%)
Apr 28, 2015 4.700 4.700 4.375 4.520 1,455,689 -0.18(-3.83%)
Apr 27, 2015 4.810 4.850 4.500 4.700 1,589,222 -0.09(-1.88%)
Apr 24, 2015 4.650 4.940 4.630 4.790 2,269,893 +0.21(+4.47%)
Apr 23, 2015 4.280 4.730 4.150 4.585 2,607,935 +0.49(+11.83%)
Apr 22, 2015 4.020 4.110 3.960 4.100 593,620 +0.05(+1.23%)
Apr 21, 2015 4.070 4.140 3.985 4.050 573,409 +0.00(+0.00%)
Apr 20, 2015 4.100 4.100 3.969 4.050 914,388 +0.02(+0.50%)
Apr 17, 2015 4.190 4.200 3.980 4.030 780,201 -0.21(-4.95%)
Apr 16, 2015 4.280 4.320 4.160 4.240 589,200 -0.06(-1.40%)
Apr 15, 2015 4.280 4.320 4.110 4.300 1,296,437 +0.18(+4.37%)
Apr 14, 2015 4.040 4.160 4.030 4.120 922,588 +0.09(+2.23%)
Apr 13, 2015 3.900 4.030 3.890 4.030 1,059,164 +0.13(+3.33%)
Apr 10, 2015 3.890 3.920 3.830 3.900 955,211 +0.03(+0.78%)
Apr 09, 2015 3.920 4.000 3.815 3.870 649,571 -0.07(-1.78%)
Apr 08, 2015 3.860 3.960 3.815 3.940 783,088 +0.08(+2.07%)
Apr 07, 2015 3.910 4.050 3.840 3.860 995,482 -0.06(-1.53%)
Apr 06, 2015 3.900 3.970 3.850 3.920 707,701 +0.01(+0.26%)
Apr 02, 2015 3.950 3.910 3.910 3.910 1,150,700 -0.06(-1.51%)
Apr 01, 2015 4.150 4.230 3.950 3.970 1,208,578 -0.20(-4.80%)
Mar 31, 2015 4.200 4.260 4.120 4.170 865,564 -0.06(-1.42%)
Mar 30, 2015 4.150 4.240 4.120 4.230 758,272 +0.13(+3.17%)
Mar 27, 2015 4.230 4.270 4.070 4.100 734,529 -0.11(-2.61%)
Mar 26, 2015 4.000 4.220 4.000 4.210 1,056,401 +0.19(+4.73%)
Mar 25, 2015 4.200 4.200 3.990 4.020 1,630,980 -0.20(-4.74%)
Mar 24, 2015 4.150 4.290 4.150 4.220 828,160 +0.06(+1.44%)
Mar 23, 2015 4.300 4.300 4.125 4.160 874,096 -0.13(-3.03%)
Mar 20, 2015 4.400 4.460 4.210 4.290 1,677,260 -0.05(-1.15%)
Mar 19, 2015 4.150 4.380 4.150 4.340 1,017,107 +0.19(+4.58%)
Mar 18, 2015 4.170 4.200 4.075 4.150 863,044 -0.05(-1.19%)
Mar 17, 2015 4.250 4.270 4.140 4.200 608,732 -0.06(-1.41%)
Mar 16, 2015 4.240 4.260 4.150 4.260 1,539,060 +0.14(+3.40%)
Mar 13, 2015 4.100 4.180 3.950 4.120 1,158,934 +0.02(+0.49%)
Mar 12, 2015 4.070 4.140 4.060 4.100 812,549 +0.08(+1.99%)
Mar 11, 2015 4.110 4.160 3.980 4.020 1,670,118 -0.09(-2.19%)
Mar 10, 2015 4.240 4.263 4.048 4.110 2,019,774 -0.17(-3.97%)
Mar 09, 2015 4.410 4.410 4.245 4.280 1,999,689 -0.13(-2.95%)
Mar 06, 2015 4.420 4.430 4.320 4.410 842,278 -0.04(-0.90%)
Mar 05, 2015 4.450 4.580 4.360 4.450 982,423 -0.01(-0.22%)
Mar 04, 2015 4.410 4.535 4.310 4.460 1,223,956 +0.02(+0.45%)
Mar 03, 2015 4.420 4.480 4.250 4.440 2,763,623 -0.02(-0.45%)
Mar 02, 2015 4.770 4.810 4.450 4.460 2,376,029 -0.32(-6.60%)
Feb 27, 2015 5.160 5.180 4.540 4.775 5,808,835 -0.57(-10.75%)
Feb 26, 2015 5.460 5.520 5.330 5.350 1,705,640 -0.12(-2.19%)
Feb 25, 2015 5.430 5.680 5.350 5.470 1,065,626 +0.01(+0.18%)
Feb 24, 2015 5.500 5.500 5.320 5.460 913,468 -0.01(-0.18%)
Feb 23, 2015 5.680 5.680 5.360 5.470 885,944 -0.03(-0.55%)
Feb 20, 2015 5.450 5.570 5.413 5.500 933,461 +0.07(+1.29%)
Feb 19, 2015 5.510 5.510 5.420 5.430 532,807 -0.06(-1.09%)
Feb 18, 2015 5.520 5.520 5.390 5.490 869,740 -0.04(-0.81%)
Feb 17, 2015 5.520 5.650 5.450 5.535 939,195 +0.00(+0.09%)
Feb 13, 2015 5.450 5.530 5.530 5.530 655,900 +0.08(+1.47%)
Feb 12, 2015 5.430 5.505 5.370 5.450 639,263 +0.05(+0.93%)
Feb 11, 2015 5.570 5.640 5.400 5.400 638,715 -0.21(-3.74%)
Feb 10, 2015 5.480 5.650 5.365 5.610 732,877 +0.18(+3.31%)
Feb 09, 2015 5.650 5.650 5.400 5.430 789,413 -0.23(-4.06%)
Feb 06, 2015 5.800 5.860 5.580 5.660 1,182,602 -0.13(-2.25%)
Feb 05, 2015 5.510 5.860 5.500 5.790 1,727,047 +0.37(+6.83%)
Feb 04, 2015 5.340 5.510 5.280 5.420 1,461,101 +0.09(+1.69%)
Feb 03, 2015 5.200 5.340 5.130 5.330 963,204 +0.12(+2.30%)
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.