Cerus Corp (NQ: CERS )

6.130 USD -0.070 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.130 6.250 6.010 6.210 923,114 +0.09(+1.47%)
Sep 29, 2016 6.520 6.590 6.100 6.120 810,748 -0.41(-6.28%)
Sep 28, 2016 6.430 6.560 6.390 6.530 1,147,059 +0.14(+2.19%)
Sep 27, 2016 6.420 6.451 6.240 6.390 938,339 +0.09(+1.43%)
Sep 26, 2016 6.180 6.325 6.131 6.300 793,412 +0.07(+1.12%)
Sep 23, 2016 6.190 6.280 6.130 6.230 586,672 -0.02(-0.32%)
Sep 22, 2016 6.070 6.295 5.950 6.250 955,168 +0.19(+3.14%)
Sep 21, 2016 5.960 6.060 5.860 6.060 779,573 +0.10(+1.68%)
Sep 20, 2016 6.040 6.080 5.830 5.960 1,047,840 -0.04(-0.67%)
Sep 19, 2016 6.120 6.130 5.790 6.000 1,577,574 -0.13(-2.12%)
Sep 16, 2016 6.140 6.290 6.055 6.130 1,240,084 +0.00(+0.00%)
Sep 15, 2016 6.070 6.180 5.980 6.130 504,666 +0.05(+0.82%)
Sep 14, 2016 6.040 6.150 5.910 6.080 1,010,284 +0.03(+0.50%)
Sep 13, 2016 6.140 6.230 5.980 6.050 890,490 -0.13(-2.10%)
Sep 12, 2016 6.010 6.190 6.000 6.180 1,001,585 +0.11(+1.81%)
Sep 09, 2016 6.420 6.590 6.070 6.070 1,178,789 -0.41(-6.33%)
Sep 08, 2016 6.500 6.580 6.400 6.480 1,037,478 +0.01(+0.15%)
Sep 07, 2016 6.360 6.610 6.350 6.470 980,980 +0.12(+1.89%)
Sep 06, 2016 6.320 6.435 6.230 6.350 910,635 -0.01(-0.16%)
Sep 02, 2016 6.360 6.360 6.360 6.360 607,700 +0.00(+0.00%)
Sep 01, 2016 6.310 6.440 6.300 6.360 906,164 +0.03(+0.47%)
Aug 31, 2016 6.590 6.650 6.280 6.330 1,489,031 -0.30(-4.52%)
Aug 30, 2016 6.890 6.960 6.590 6.630 1,306,802 -0.27(-3.91%)
Aug 29, 2016 7.000 7.190 6.830 6.900 2,281,409 +0.15(+2.22%)
Aug 26, 2016 6.560 6.850 6.465 6.750 1,665,320 +0.15(+2.27%)
Aug 25, 2016 6.640 6.750 6.480 6.600 951,937 +0.01(+0.15%)
Aug 24, 2016 6.770 6.895 6.560 6.590 1,012,862 -0.19(-2.80%)
Aug 23, 2016 6.890 6.980 6.770 6.780 765,406 -0.11(-1.60%)
Aug 22, 2016 6.840 6.910 6.720 6.890 862,560 +0.13(+1.92%)
Aug 19, 2016 6.660 6.810 6.571 6.760 920,111 +0.06(+0.90%)
Aug 18, 2016 6.800 6.860 6.690 6.700 529,960 -0.10(-1.47%)
Aug 17, 2016 6.820 6.930 6.750 6.800 700,129 -0.04(-0.58%)
Aug 16, 2016 7.000 7.025 6.800 6.840 1,246,677 -0.15(-2.15%)
Aug 15, 2016 7.040 7.110 6.970 6.990 937,754 +0.00(+0.00%)
Aug 12, 2016 6.890 7.010 6.850 6.990 773,099 +0.06(+0.87%)
Aug 11, 2016 6.940 7.050 6.863 6.930 681,315 +0.04(+0.58%)
Aug 10, 2016 6.870 6.970 6.750 6.890 926,059 +0.04(+0.58%)
Aug 09, 2016 6.910 7.065 6.825 6.850 1,279,641 -0.03(-0.44%)
Aug 08, 2016 7.400 7.479 6.820 6.880 2,060,194 -0.42(-5.75%)
Aug 05, 2016 6.980 7.350 6.710 7.300 2,030,076 +0.11(+1.53%)
Aug 04, 2016 7.230 7.280 7.110 7.190 1,139,201 +0.02(+0.28%)
Aug 03, 2016 7.150 7.294 7.030 7.170 2,668,414 -0.02(-0.28%)
Aug 02, 2016 7.400 7.410 7.055 7.190 1,609,340 -0.12(-1.64%)
Aug 01, 2016 7.540 7.640 7.280 7.310 3,100,926 -0.08(-1.08%)
Jul 29, 2016 7.000 7.500 6.930 7.390 3,383,442 +0.42(+6.03%)
Jul 28, 2016 6.720 7.010 6.720 6.970 2,873,932 +0.27(+4.03%)
Jul 27, 2016 6.610 6.720 6.580 6.700 565,787 +0.07(+1.06%)
Jul 26, 2016 6.680 6.750 6.610 6.630 725,126 -0.02(-0.30%)
Jul 25, 2016 6.830 6.830 6.600 6.650 1,031,452 +0.08(+1.22%)
Jul 22, 2016 6.530 6.610 6.480 6.570 668,519 +0.07(+1.08%)
Jul 21, 2016 6.600 6.750 6.450 6.500 928,055 -0.08(-1.22%)
Jul 20, 2016 6.480 6.600 6.320 6.580 1,628,651 +0.28(+4.44%)
Jul 19, 2016 6.210 6.880 6.140 6.300 2,631,895 +0.06(+0.96%)
Jul 18, 2016 6.250 6.300 6.130 6.240 537,910 -0.01(-0.16%)
Jul 15, 2016 6.230 6.260 6.120 6.250 552,844 +0.06(+0.97%)
Jul 14, 2016 6.320 6.320 6.140 6.190 580,268 -0.07(-1.12%)
Jul 13, 2016 6.540 6.560 6.260 6.260 776,631 -0.24(-3.69%)
Jul 12, 2016 6.520 6.640 6.420 6.500 849,425 +0.04(+0.62%)
Jul 11, 2016 6.460 6.560 6.422 6.460 1,127,778 +0.01(+0.16%)
Jul 08, 2016 6.390 6.360 6.360 6.450 1,812,204 +0.09(+1.42%)
Jul 07, 2016 6.450 6.500 6.230 6.360 745,807 +0.09(+1.44%)
Jul 05, 2016 6.270 6.370 6.230 6.270 701,470 +0.00(+0.00%)
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.