Cerus Corp (NQ: CERS )

6.580 USD -0.100 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 5.970 6.020 5.860 5.910 521,700 -0.05(-0.84%)
Jan 31, 2019 5.720 6.005 5.720 5.960 693,511 +0.24(+4.20%)
Jan 30, 2019 5.700 5.785 5.645 5.720 717,360 +0.03(+0.53%)
Jan 29, 2019 5.610 5.735 5.610 5.690 486,605 +0.08(+1.43%)
Jan 28, 2019 5.720 5.760 5.550 5.610 618,903 -0.13(-2.26%)
Jan 25, 2019 5.640 5.770 5.540 5.740 544,500 +0.14(+2.50%)
Jan 24, 2019 5.420 5.630 5.410 5.600 940,982 +0.16(+2.94%)
Jan 23, 2019 5.640 5.690 5.410 5.440 514,941 -0.19(-3.37%)
Jan 22, 2019 5.670 5.670 5.560 5.630 812,335 -0.05(-0.88%)
Jan 18, 2019 5.660 5.760 5.630 5.680 521,800 +0.03(+0.53%)
Jan 17, 2019 5.650 5.710 5.610 5.650 640,744 -0.02(-0.35%)
Jan 16, 2019 5.690 5.790 5.660 5.670 724,100 -0.01(-0.18%)
Jan 15, 2019 5.650 5.700 5.560 5.680 535,502 +0.03(+0.53%)
Jan 14, 2019 5.590 5.680 5.510 5.650 836,298 +0.04(+0.71%)
Jan 11, 2019 5.660 5.750 5.530 5.610 414,200 -0.08(-1.41%)
Jan 10, 2019 5.650 5.720 5.525 5.690 537,470 -0.02(-0.35%)
Jan 09, 2019 5.630 5.780 5.600 5.710 720,288 +0.12(+2.15%)
Jan 08, 2019 5.630 5.720 5.500 5.590 862,586 -0.05(-0.89%)
Jan 07, 2019 5.360 5.730 5.360 5.640 799,027 +0.25(+4.64%)
Jan 04, 2019 5.240 5.510 5.190 5.390 638,700 +0.23(+4.46%)
Jan 03, 2019 5.310 5.390 5.150 5.160 1,132,594 -0.18(-3.37%)
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.