Cerus Corp (NQ: CERS )

6.260 USD +0.020 (+0.32%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.800 5.020 4.800 4.960 670,989 +0.11(+2.27%)
Aug 28, 2015 4.920 4.970 4.810 4.850 564,062 -0.08(-1.62%)
Aug 27, 2015 4.850 4.970 4.760 4.930 893,166 +0.16(+3.35%)
Aug 26, 2015 4.790 4.910 4.613 4.770 669,586 +0.09(+1.92%)
Aug 25, 2015 4.640 4.840 4.470 4.680 1,111,510 +0.24(+5.41%)
Aug 24, 2015 4.390 4.730 4.293 4.440 1,173,338 -0.29(-6.13%)
Aug 21, 2015 4.600 4.890 4.600 4.730 946,537 -0.07(-1.46%)
Aug 20, 2015 4.930 5.010 4.800 4.800 683,787 -0.20(-4.00%)
Aug 19, 2015 5.090 5.110 4.935 5.000 787,280 -0.09(-1.77%)
Aug 18, 2015 4.910 5.110 4.890 5.090 951,200 +0.20(+4.09%)
Aug 17, 2015 4.770 4.900 4.720 4.890 558,069 +0.13(+2.73%)
Aug 14, 2015 4.750 4.790 4.640 4.760 623,615 -0.01(-0.21%)
Aug 13, 2015 4.950 5.030 4.765 4.770 626,644 -0.21(-4.22%)
Aug 12, 2015 4.850 5.000 4.740 4.980 607,129 +0.05(+1.01%)
Aug 11, 2015 4.900 5.000 4.840 4.930 560,624 -0.01(-0.20%)
Aug 10, 2015 5.020 5.050 4.800 4.940 1,200,998 -0.06(-1.20%)
Aug 07, 2015 4.800 5.220 4.700 5.000 1,546,749 +0.02(+0.40%)
Aug 06, 2015 5.150 5.300 4.900 4.980 1,848,407 -0.15(-2.92%)
Aug 05, 2015 5.310 5.430 5.040 5.130 1,099,534 -0.12(-2.29%)
Aug 04, 2015 5.180 5.375 5.180 5.250 462,499 +0.04(+0.77%)
Aug 03, 2015 5.400 5.430 5.110 5.210 1,124,510 -0.22(-4.05%)
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%)
Jul 01, 2015 5.250 5.450 5.010 5.050 886,823 -0.14(-2.70%)
Jun 30, 2015 5.190 5.320 5.120 5.190 765,064 -0.03(-0.57%)
Jun 29, 2015 5.350 5.370 5.210 5.220 555,821 -0.19(-3.51%)
Jun 26, 2015 5.480 5.505 5.150 5.410 1,689,114 -0.03(-0.55%)
Jun 25, 2015 5.390 5.530 5.390 5.440 454,739 +0.06(+1.12%)
Jun 24, 2015 5.620 5.660 5.345 5.380 934,592 -0.23(-4.10%)
Jun 23, 2015 5.660 5.700 5.520 5.610 761,346 +0.07(+1.26%)
Jun 22, 2015 5.420 5.580 5.400 5.540 837,394 +0.16(+2.97%)
Jun 19, 2015 5.390 5.420 5.270 5.380 745,706 +0.01(+0.19%)
Jun 18, 2015 5.420 5.450 5.280 5.370 887,360 +0.10(+1.90%)
Jun 17, 2015 5.420 5.520 5.260 5.270 879,168 -0.13(-2.41%)
Jun 16, 2015 5.330 5.430 5.290 5.400 480,044 +0.05(+0.93%)
Jun 15, 2015 5.340 5.420 5.250 5.350 607,353 -0.05(-0.93%)
Jun 12, 2015 5.380 5.500 5.360 5.400 399,739 +0.01(+0.19%)
Jun 11, 2015 5.440 5.510 5.350 5.390 643,688 -0.01(-0.19%)
Jun 10, 2015 5.270 5.510 5.190 5.400 787,477 +0.13(+2.47%)
Jun 09, 2015 5.500 5.510 5.270 5.270 745,065 -0.22(-4.01%)
Jun 08, 2015 5.410 5.620 5.400 5.490 1,154,749 +0.07(+1.29%)
Jun 05, 2015 5.220 5.500 5.170 5.420 1,051,140 +0.22(+4.23%)
Jun 04, 2015 5.210 5.360 5.200 5.200 709,777 -0.04(-0.76%)
Jun 03, 2015 5.250 5.330 5.200 5.240 1,069,026 +0.00(+0.00%)
Jun 02, 2015 5.130 5.310 5.100 5.240 887,820 +0.11(+2.14%)
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.