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 (%)
Jul 31, 2017 2.250 2.270 2.190 2.260 679,998 +0.00(+0.00%)
Jul 28, 2017 2.390 2.420 2.230 2.260 1,563,754 -0.14(-5.83%)
Jul 27, 2017 2.180 2.630 2.170 2.400 3,453,695 +0.22(+10.09%)
Jul 26, 2017 2.170 2.200 2.140 2.180 549,927 +0.01(+0.46%)
Jul 25, 2017 2.170 553,380 -0.02(-0.91%)
Jul 24, 2017 2.160 2.210 2.125 2.190 451,664 +0.04(+1.86%)
Jul 21, 2017 2.240 2.240 2.110 2.150 862,424 -0.06(-2.71%)
Jul 20, 2017 2.220 2.095 2.210 1,037,002 +0.00(+0.00%)
Jul 19, 2017 2.260 2.290 2.200 2.210 705,165 -0.05(-2.21%)
Jul 18, 2017 2.270 2.300 2.220 2.260 579,871 -0.03(-1.31%)
Jul 17, 2017 2.300 2.310 2.220 2.290 986,759 -0.01(-0.43%)
Jul 14, 2017 2.260 2.310 2.260 2.300 486,648 +0.01(+0.44%)
Jul 13, 2017 2.270 2.300 2.210 2.290 606,755 +0.02(+0.88%)
Jul 12, 2017 2.280 2.310 2.230 2.270 449,643 +0.00(+0.00%)
Jul 11, 2017 2.260 2.310 2.255 2.270 486,162 +0.00(+0.00%)
Jul 10, 2017 2.300 2.300 2.230 2.270 365,657 -0.03(-1.30%)
Jul 07, 2017 2.250 2.305 2.210 2.300 714,061 +0.09(+4.07%)
Jul 06, 2017 2.330 2.210 2.210 681,580 -0.11(-4.74%)
Jul 05, 2017 2.510 2.550 2.310 2.320 1,252,853 -0.20(-7.94%)
Jul 03, 2017 2.540 2.540 2.470 2.520 289,851 +0.01(+0.40%)
Jun 30, 2017 2.490 2.545 2.470 2.510 605,826 +0.02(+0.80%)
Jun 29, 2017 2.460 2.580 2.450 2.490 585,602 +0.01(+0.40%)
Jun 28, 2017 2.470 2.510 2.410 2.480 680,883 +0.03(+1.22%)
Jun 27, 2017 2.560 2.570 2.440 2.450 551,846 -0.11(-4.30%)
Jun 26, 2017 2.560 2.590 2.520 2.560 691,736 +0.00(+0.00%)
Jun 23, 2017 2.570 2.580 2.510 2.560 1,012,119 +0.00(+0.00%)
Jun 22, 2017 2.370 2.575 2.370 2.560 1,641,299 +0.20(+8.47%)
Jun 21, 2017 2.420 2.440 2.350 2.360 1,067,571 -0.06(-2.48%)
Jun 20, 2017 2.380 2.470 2.370 2.420 955,795 +0.05(+2.11%)
Jun 19, 2017 2.210 2.410 2.210 2.370 1,638,776 +0.14(+6.28%)
Jun 16, 2017 2.250 2.280 2.220 2.230 1,749,663 -0.04(-1.76%)
Jun 15, 2017 2.340 2.400 2.260 2.270 1,002,709 -0.07(-2.99%)
Jun 14, 2017 2.400 2.400 2.330 2.340 674,598 -0.05(-2.09%)
Jun 13, 2017 2.360 2.405 2.345 2.390 842,432 +0.02(+0.84%)
Jun 12, 2017 2.500 2.540 2.340 2.370 1,178,082 -0.12(-4.82%)
Jun 09, 2017 2.600 2.630 2.430 2.490 1,236,473 -0.12(-4.60%)
Jun 08, 2017 2.650 2.740 2.580 2.610 1,513,775 -0.01(-0.38%)
Jun 07, 2017 2.460 2.760 2.433 2.620 4,104,446 +0.27(+11.49%)
Jun 06, 2017 2.300 2.380 2.300 2.350 343,164 +0.02(+0.86%)
Jun 05, 2017 2.430 2.460 2.310 2.330 698,598 -0.08(-3.32%)
Jun 02, 2017 2.380 2.460 2.380 2.410 869,437 +0.05(+2.12%)
Jun 01, 2017 2.300 2.380 2.300 2.360 697,791 +0.07(+3.06%)
May 31, 2017 2.290 2.310 2.230 2.290 805,287 +0.00(+0.00%)
May 30, 2017 2.370 2.380 2.160 2.290 1,658,534 -0.06(-2.55%)
May 26, 2017 2.050 2.350 1.930 2.350 2,681,672 +0.33(+16.34%)
May 25, 2017 2.270 2.270 2.000 2.020 4,124,378 -0.24(-10.62%)
May 24, 2017 2.320 2.330 2.190 2.260 4,380,603 +0.01(+0.44%)
May 23, 2017 2.810 2.830 2.185 2.250 9,827,794 -0.75(-25.00%)
May 22, 2017 3.000 3.040 2.950 3.000 668,519 +0.00(+0.00%)
May 19, 2017 3.100 3.130 3.000 3.000 649,981 -0.10(-3.23%)
May 18, 2017 3.070 3.100 3.000 3.100 761,626 +0.04(+1.14%)
May 17, 2017 3.110 3.160 3.000 3.065 1,097,888 -0.10(-3.31%)
May 16, 2017 3.170 3.210 3.065 3.170 620,799 -0.01(-0.31%)
May 15, 2017 3.110 3.230 3.080 3.180 770,315 +0.06(+1.92%)
May 12, 2017 3.130 3.150 3.070 3.120 1,033,054 -0.01(-0.32%)
May 11, 2017 3.190 3.240 3.120 3.130 2,049,939 -0.06(-1.88%)
May 10, 2017 3.200 3.310 3.160 3.190 720,542 -0.02(-0.78%)
May 09, 2017 3.240 3.285 3.090 3.215 2,593,486 +0.10(+3.38%)
May 08, 2017 3.350 3.390 3.110 3.110 1,235,284 -0.22(-6.61%)
May 05, 2017 3.500 3.510 3.200 3.330 2,141,377 -0.16(-4.58%)
May 04, 2017 4.000 4.000 2.830 3.490 4,992,333 -0.75(-17.69%)
May 03, 2017 4.340 4.360 4.200 4.240 1,102,129 -0.10(-2.30%)
May 02, 2017 4.360 4.390 4.300 4.340 644,540 -0.03(-0.69%)
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.