Cerus Corp (NQ: CERS )

5.540 USD +0.150 (+2.78%)
Streaming Delayed Price Updated: 9:41 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.360 5.500 5.310 5.430 428,247 +0.09(+1.69%)
Jul 30, 2015 5.400 5.460 5.220 5.340 543,645 -0.06(-1.11%)
Jul 29, 2015 5.410 5.540 5.348 5.400 535,077 +0.00(+0.00%)
Jul 28, 2015 5.250 5.450 5.140 5.400 849,434 +0.20(+3.85%)
Jul 27, 2015 5.160 5.270 4.980 5.200 1,098,107 +0.01(+0.19%)
Jul 24, 2015 5.460 5.520 5.175 5.190 880,546 -0.30(-5.46%)
Jul 23, 2015 5.600 5.690 5.425 5.490 697,110 -0.09(-1.61%)
Jul 22, 2015 5.600 5.670 5.490 5.580 650,520 -0.06(-1.06%)
Jul 21, 2015 5.780 5.850 5.630 5.640 905,508 -0.11(-1.91%)
Jul 20, 2015 5.670 5.820 5.670 5.750 1,239,331 +0.07(+1.23%)
Jul 17, 2015 5.620 5.690 5.530 5.680 1,034,267 +0.08(+1.43%)
Jul 16, 2015 5.520 5.670 5.470 5.600 1,322,441 +0.13(+2.38%)
Jul 15, 2015 5.450 5.520 5.430 5.470 480,040 +0.04(+0.74%)
Jul 14, 2015 5.280 5.500 5.280 5.430 658,884 +0.13(+2.45%)
Jul 13, 2015 5.140 5.440 5.140 5.300 705,633 +0.24(+4.74%)
Jul 10, 2015 5.070 5.170 5.030 5.060 614,437 +0.04(+0.80%)
Jul 09, 2015 5.000 5.175 4.950 5.020 651,038 +0.07(+1.41%)
Jul 08, 2015 4.970 5.045 4.865 4.950 631,478 -0.08(-1.59%)
Jul 07, 2015 4.990 5.100 4.860 5.030 550,865 +0.01(+0.20%)
Jul 06, 2015 4.900 5.040 4.810 5.020 1,149,302 +0.08(+1.62%)
Jul 02, 2015 5.080 4.940 4.940 4.940 785,300 -0.11(-2.18%)
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.