Cerus Corp (NQ: CERS )

6.540 USD +0.280 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.950 3.980 3.895 3.950 700,327 +0.04(+1.02%)
Nov 29, 2017 3.940 3.980 3.890 3.910 598,526 -0.02(-0.51%)
Nov 28, 2017 3.860 3.950 3.725 3.930 868,035 +0.06(+1.55%)
Nov 27, 2017 3.910 3.770 3.870 608,686 +0.06(+1.57%)
Nov 24, 2017 3.760 3.840 3.740 3.810 269,298 +0.07(+1.87%)
Nov 22, 2017 3.730 3.820 3.710 3.740 589,514 +0.03(+0.81%)
Nov 21, 2017 3.760 3.800 3.690 3.710 581,083 -0.04(-1.07%)
Nov 20, 2017 3.750 3.790 3.640 3.750 389,305 +0.00(+0.00%)
Nov 17, 2017 3.660 3.760 3.650 3.750 513,600 +0.06(+1.63%)
Nov 16, 2017 3.660 3.740 3.630 3.690 649,574 +0.06(+1.65%)
Nov 15, 2017 3.490 3.680 3.445 3.630 531,709 +0.12(+3.42%)
Nov 14, 2017 3.580 3.650 3.480 3.510 535,305 -0.07(-1.96%)
Nov 13, 2017 3.600 3.800 3.521 3.580 748,440 -0.02(-0.56%)
Nov 10, 2017 3.570 3.689 3.530 3.600 509,632 +0.00(+0.00%)
Nov 09, 2017 3.480 3.620 3.440 3.600 724,724 +0.12(+3.45%)
Nov 08, 2017 3.500 3.520 3.390 3.480 631,243 -0.01(-0.29%)
Nov 07, 2017 3.490 3.605 3.450 3.490 1,047,780 +0.00(+0.00%)
Nov 06, 2017 3.530 3.670 3.310 3.490 1,914,169 -0.03(-0.85%)
Nov 03, 2017 2.880 3.600 2.880 3.520 3,677,168 +0.64(+22.22%)
Nov 02, 2017 2.780 2.915 2.750 2.880 743,259 +0.12(+4.35%)
Nov 01, 2017 2.880 2.940 2.750 2.760 688,375 -0.11(-3.83%)
Oct 31, 2017 2.910 2.970 2.850 2.870 569,986 -0.03(-1.03%)
Oct 30, 2017 2.920 2.969 2.860 2.900 616,137 +0.02(+0.69%)
Oct 27, 2017 2.850 2.960 2.840 2.880 544,882 +0.05(+1.77%)
Oct 26, 2017 2.850 2.890 2.820 2.830 450,412 -0.04(-1.39%)
Oct 25, 2017 2.870 2.890 2.800 2.870 391,279 +0.00(+0.00%)
Oct 24, 2017 2.940 2.940 2.810 2.870 959,519 -0.07(-2.38%)
Oct 23, 2017 3.060 3.060 2.940 2.940 534,610 -0.05(-1.67%)
Oct 20, 2017 3.040 3.040 2.980 2.990 589,246 -0.01(-0.33%)
Oct 19, 2017 3.000 3.020 2.930 3.000 639,207 +0.00(+0.00%)
Oct 18, 2017 3.060 3.095 2.992 3.000 641,162 -0.04(-1.32%)
Oct 17, 2017 3.100 3.100 3.005 3.040 740,306 -0.06(-1.94%)
Oct 16, 2017 3.100 3.140 3.050 3.100 894,823 -0.01(-0.32%)
Oct 13, 2017 3.160 3.240 3.110 3.110 1,138,166 -0.06(-1.89%)
Oct 12, 2017 3.010 3.200 3.010 3.170 1,494,836 +0.15(+4.97%)
Oct 11, 2017 2.930 3.100 2.930 3.020 1,303,423 +0.11(+3.78%)
Oct 10, 2017 2.890 2.920 2.830 2.910 680,375 +0.05(+1.75%)
Oct 09, 2017 3.030 3.130 2.850 2.860 713,507 -0.16(-5.30%)
Oct 06, 2017 3.170 3.170 2.950 3.020 1,155,415 -0.03(-0.98%)
Oct 05, 2017 3.040 3.230 2.940 3.050 2,867,796 +0.23(+8.16%)
Oct 04, 2017 2.890 2.930 2.740 2.820 984,934 -0.09(-3.09%)
Oct 03, 2017 2.850 2.920 2.790 2.910 1,164,151 +0.04(+1.39%)
Oct 02, 2017 2.750 2.940 2.740 2.870 1,493,138 +0.14(+5.13%)
Sep 29, 2017 2.740 2.760 2.680 2.730 597,955 +0.00(+0.00%)
Sep 28, 2017 2.730 2.760 2.700 2.730 672,368 +0.01(+0.37%)
Sep 27, 2017 2.740 2.750 2.660 2.720 680,956 +0.01(+0.37%)
Sep 26, 2017 2.670 2.730 2.650 2.710 482,234 +0.03(+1.12%)
Sep 25, 2017 2.580 2.690 2.570 2.680 609,213 +0.08(+3.08%)
Sep 22, 2017 2.600 2.640 2.540 2.600 649,182 -0.01(-0.38%)
Sep 21, 2017 2.520 2.625 2.520 2.610 870,464 +0.09(+3.57%)
Sep 20, 2017 2.490 2.570 2.430 2.520 620,788 +0.04(+1.61%)
Sep 19, 2017 2.590 2.610 2.450 2.480 599,108 -0.10(-3.88%)
Sep 18, 2017 2.620 2.670 2.570 2.580 666,295 -0.05(-1.90%)
Sep 15, 2017 2.670 2.710 2.620 2.630 1,218,505 -0.03(-1.13%)
Sep 14, 2017 2.690 2.710 2.635 2.660 560,005 -0.05(-1.85%)
Sep 13, 2017 2.690 2.735 2.640 2.710 400,473 +0.02(+0.74%)
Sep 12, 2017 2.700 2.765 2.650 2.690 799,572 +0.00(+0.00%)
Sep 11, 2017 2.740 2.820 2.660 2.690 1,151,081 +0.01(+0.37%)
Sep 08, 2017 2.690 2.775 2.680 2.680 942,403 -0.01(-0.37%)
Sep 07, 2017 2.620 2.715 2.574 2.690 815,090 +0.05(+1.89%)
Sep 06, 2017 2.560 2.775 2.440 2.640 2,959,473 +0.11(+4.35%)
Sep 05, 2017 2.520 2.585 2.445 2.530 1,636,360 -0.02(-0.78%)
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.