Cerus Corp (NQ: CERS )

6.290 USD +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.480 6.630 6.340 6.600 1,602,360 +0.09(+1.38%)
Jun 29, 2020 6.900 6.900 6.370 6.510 1,799,069 -0.35(-5.10%)
Jun 26, 2020 6.980 7.170 6.840 6.860 3,516,000 -0.16(-2.28%)
Jun 25, 2020 6.610 7.050 6.510 7.020 2,777,549 +0.36(+5.41%)
Jun 24, 2020 6.680 6.850 6.570 6.660 1,698,859 -0.09(-1.33%)
Jun 23, 2020 6.650 6.830 6.570 6.750 2,346,281 +0.20(+3.05%)
Jun 22, 2020 6.310 6.550 6.210 6.550 1,828,659 +0.23(+3.64%)
Jun 19, 2020 6.250 6.490 6.210 6.320 2,791,500 +0.15(+2.43%)
Jun 18, 2020 6.150 6.330 6.110 6.170 1,089,451 -0.01(-0.16%)
Jun 17, 2020 6.300 6.370 6.120 6.180 1,335,798 -0.09(-1.44%)
Jun 16, 2020 6.450 6.850 6.160 6.270 5,436,166 -0.03(-0.48%)
Jun 15, 2020 5.920 6.370 5.840 6.300 1,886,318 +0.26(+4.30%)
Jun 12, 2020 5.940 6.120 5.750 6.040 2,513,800 +0.44(+7.86%)
Jun 11, 2020 6.360 6.370 5.590 5.600 3,613,602 -1.06(-15.92%)
Jun 10, 2020 5.830 6.720 5.820 6.660 5,856,685 +0.83(+14.24%)
Jun 09, 2020 5.770 5.940 5.675 5.830 1,111,063 -0.01(-0.17%)
Jun 08, 2020 5.880 6.040 5.785 5.840 993,572 -0.06(-1.02%)
Jun 05, 2020 6.000 6.220 5.720 5.900 2,002,000 +0.05(+0.85%)
Jun 04, 2020 6.290 6.351 5.830 5.850 1,644,843 -0.52(-8.16%)
Jun 03, 2020 6.430 6.530 6.330 6.370 1,444,074 -0.04(-0.62%)
Jun 02, 2020 6.490 6.560 6.210 6.410 1,554,742 -0.08(-1.23%)
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.