Cerus Corp (NQ: CERS )

6.260 USD -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.380 3.380 3.380 0 -0.08(-2.31%)
Dec 28, 2017 3.400 3.500 3.365 3.460 567,250 +0.05(+1.47%)
Dec 27, 2017 3.510 3.530 3.370 3.410 598,186 -0.10(-2.85%)
Dec 26, 2017 3.660 3.677 3.510 3.510 315,984 -0.13(-3.57%)
Dec 22, 2017 3.610 3.660 3.470 3.640 886,325 +0.00(+0.00%)
Dec 21, 2017 3.630 3.685 3.630 3.640 332,277 +0.00(+0.00%)
Dec 20, 2017 3.600 3.690 3.590 3.640 460,686 +0.04(+1.11%)
Dec 19, 2017 3.690 3.750 3.570 3.600 523,708 -0.11(-2.96%)
Dec 18, 2017 3.710 3.810 3.690 3.710 835,733 +0.02(+0.54%)
Dec 15, 2017 3.710 3.770 3.670 3.690 1,780,816 -0.02(-0.54%)
Dec 14, 2017 3.810 3.830 3.680 3.710 440,914 -0.09(-2.37%)
Dec 13, 2017 3.600 3.820 3.590 3.800 638,895 +0.18(+4.97%)
Dec 12, 2017 3.650 3.730 3.590 3.620 477,918 +0.00(+0.00%)
Dec 11, 2017 3.640 3.760 3.580 3.620 541,182 -0.02(-0.55%)
Dec 08, 2017 3.670 3.690 3.605 3.640 325,532 -0.01(-0.27%)
Dec 07, 2017 3.590 3.740 3.565 3.650 448,135 +0.04(+1.11%)
Dec 06, 2017 3.670 3.720 3.600 3.610 372,851 -0.06(-1.63%)
Dec 05, 2017 3.750 3.805 3.650 3.670 508,323 -0.06(-1.61%)
Dec 04, 2017 3.930 3.990 3.710 3.730 688,418 -0.16(-4.11%)
Dec 01, 2017 3.970 3.980 3.770 3.890 682,327 -0.06(-1.52%)
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%)
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.