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 31, 2020 4.640 4.740 4.430 4.650 2,135,244 -0.02(-0.43%)
Mar 30, 2020 4.335 4.700 4.335 4.670 1,622,257 +0.34(+7.85%)
Mar 27, 2020 4.170 4.560 3.970 4.330 2,009,200 -0.03(-0.69%)
Mar 26, 2020 4.330 4.530 4.190 4.360 1,932,845 +0.32(+7.92%)
Mar 25, 2020 3.930 4.350 3.820 4.040 1,776,555 +0.19(+4.94%)
Mar 24, 2020 3.710 3.890 3.540 3.850 1,481,152 +0.39(+11.27%)
Mar 23, 2020 3.280 3.660 3.200 3.460 1,802,788 +0.29(+9.15%)
Mar 20, 2020 3.250 3.470 3.130 3.170 3,680,700 +0.01(+0.32%)
Mar 19, 2020 2.940 3.450 2.910 3.160 2,348,586 +0.29(+10.10%)
Mar 18, 2020 3.510 3.535 2.710 2.870 3,397,285 -0.88(-23.47%)
Mar 17, 2020 3.620 3.760 3.310 3.750 3,180,428 +0.11(+3.02%)
Mar 16, 2020 3.640 3.740 3.430 3.640 1,669,980 -0.47(-11.44%)
Mar 13, 2020 4.120 4.270 3.620 4.110 2,248,100 +0.08(+1.99%)
Mar 12, 2020 4.420 4.520 3.930 4.030 1,937,207 -0.73(-15.34%)
Mar 11, 2020 5.050 5.130 4.640 4.760 1,926,722 -0.40(-7.75%)
Mar 10, 2020 5.100 5.170 4.940 5.160 1,160,115 +0.20(+4.03%)
Mar 09, 2020 5.290 5.290 4.890 4.960 1,675,579 -0.53(-9.65%)
Mar 06, 2020 5.190 5.680 5.160 5.490 2,518,200 +0.21(+3.98%)
Mar 05, 2020 5.330 5.440 5.180 5.280 1,476,891 -0.09(-1.68%)
Mar 04, 2020 5.090 5.450 5.040 5.370 2,053,342 +0.34(+6.76%)
Mar 03, 2020 5.110 5.200 4.955 5.030 1,476,808 -0.08(-1.47%)
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.