Cerus Corp (NQ: CERS )

6.655 USD -0.025 (-0.37%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.940 5.660 4.940 5.620 7,666,400 +0.68(+13.77%)
Jun 27, 2019 4.810 4.960 4.800 4.940 773,118 +0.14(+2.92%)
Jun 26, 2019 4.900 4.930 4.800 4.800 556,038 -0.09(-1.84%)
Jun 25, 2019 4.820 4.960 4.820 4.890 532,502 +0.08(+1.66%)
Jun 24, 2019 4.930 4.980 4.810 4.810 462,790 -0.14(-2.83%)
Jun 21, 2019 4.960 4.990 4.850 4.950 1,197,800 -0.04(-0.80%)
Jun 20, 2019 4.980 5.065 4.950 4.990 611,171 +0.07(+1.42%)
Jun 19, 2019 4.810 4.965 4.805 4.920 607,630 +0.10(+2.07%)
Jun 18, 2019 4.760 4.935 4.760 4.820 778,258 +0.06(+1.26%)
Jun 17, 2019 4.570 4.880 4.560 4.760 1,114,362 +0.20(+4.39%)
Jun 14, 2019 4.650 4.670 4.550 4.560 506,600 -0.10(-2.15%)
Jun 13, 2019 4.670 4.720 4.630 4.660 631,998 -0.02(-0.43%)
Jun 12, 2019 4.560 4.750 4.560 4.680 1,415,487 +0.12(+2.63%)
Jun 11, 2019 4.690 4.720 4.490 4.560 2,188,008 -0.09(-1.94%)
Jun 10, 2019 4.720 4.840 4.640 4.650 784,534 -0.04(-0.85%)
Jun 07, 2019 4.770 4.815 4.660 4.690 748,100 -0.06(-1.26%)
Jun 06, 2019 4.780 4.850 4.670 4.750 683,528 -0.05(-1.04%)
Jun 05, 2019 4.890 4.980 4.760 4.800 1,642,818 +0.10(+2.13%)
Jun 04, 2019 4.600 4.790 4.560 4.700 2,465,647 +0.19(+4.21%)
Jun 03, 2019 4.660 4.710 4.490 4.510 1,797,368 -0.18(-3.84%)
May 31, 2019 4.850 4.900 4.680 4.690 587,200 -0.25(-5.06%)
May 30, 2019 5.000 5.065 4.870 4.940 1,077,546 -0.07(-1.40%)
May 29, 2019 5.170 5.205 4.990 5.010 995,726 -0.20(-3.84%)
May 28, 2019 5.200 5.420 5.180 5.210 802,442 +0.02(+0.39%)
May 24, 2019 5.120 5.250 4.990 5.190 1,200,600 +0.08(+1.57%)
May 23, 2019 5.190 5.250 4.950 5.110 1,532,884 -0.14(-2.67%)
May 22, 2019 5.310 5.370 5.235 5.250 534,394 -0.07(-1.32%)
May 21, 2019 5.400 5.450 5.280 5.320 558,028 -0.07(-1.30%)
May 20, 2019 5.420 5.540 5.380 5.390 522,706 -0.08(-1.46%)
May 17, 2019 5.430 5.560 5.430 5.470 796,500 -0.02(-0.36%)
May 16, 2019 5.500 5.600 5.440 5.490 752,443 -0.04(-0.72%)
May 15, 2019 5.440 5.690 5.430 5.530 944,062 +0.07(+1.28%)
May 14, 2019 5.530 5.730 5.440 5.460 1,305,891 -0.02(-0.36%)
May 13, 2019 5.460 5.540 5.390 5.480 1,312,727 -0.06(-1.08%)
May 10, 2019 5.500 5.665 5.420 5.540 1,921,600 +0.04(+0.73%)
May 09, 2019 5.670 5.770 5.450 5.500 1,492,254 -0.23(-4.01%)
May 08, 2019 6.000 6.000 5.140 5.730 4,769,482 -0.84(-12.79%)
May 07, 2019 6.470 6.610 6.390 6.570 769,870 +0.04(+0.61%)
May 06, 2019 6.110 6.600 6.050 6.530 1,615,638 +0.34(+5.49%)
May 03, 2019 6.360 6.410 6.140 6.190 1,151,200 -0.14(-2.21%)
May 02, 2019 6.120 6.330 6.050 6.330 451,648 +0.20(+3.26%)
May 01, 2019 6.170 6.250 6.120 6.130 429,783 +0.00(+0.00%)
Apr 30, 2019 6.110 6.170 6.060 6.130 447,300 +0.03(+0.49%)
Apr 29, 2019 6.050 6.195 6.015 6.100 338,561 +0.06(+0.99%)
Apr 26, 2019 6.000 6.080 5.940 6.040 240,700 +0.03(+0.50%)
Apr 25, 2019 6.000 6.070 5.880 6.010 275,808 -0.02(-0.33%)
Apr 24, 2019 6.100 6.180 5.990 6.030 759,964 -0.04(-0.66%)
Apr 23, 2019 5.920 6.170 5.900 6.070 636,552 +0.17(+2.88%)
Apr 22, 2019 5.720 5.950 5.680 5.900 623,674 +0.15(+2.61%)
Apr 18, 2019 5.800 5.880 5.660 5.750 447,200 -0.05(-0.86%)
Apr 17, 2019 6.120 6.160 5.730 5.800 1,006,299 -0.30(-4.92%)
Apr 16, 2019 6.310 6.400 6.080 6.100 517,572 -0.17(-2.71%)
Apr 15, 2019 6.370 6.420 6.175 6.270 502,755 -0.08(-1.26%)
Apr 12, 2019 6.480 6.480 6.330 6.350 401,300 -0.08(-1.24%)
Apr 11, 2019 6.520 6.520 6.410 6.430 343,288 -0.11(-1.68%)
Apr 10, 2019 6.550 6.640 6.450 6.540 432,024 +0.00(+0.00%)
Apr 09, 2019 6.570 6.630 6.540 6.540 653,781 -0.06(-0.91%)
Apr 08, 2019 6.490 6.610 6.450 6.600 443,807 +0.09(+1.38%)
Apr 05, 2019 6.400 6.530 6.390 6.510 453,400 +0.12(+1.88%)
Apr 04, 2019 6.350 6.460 6.300 6.390 708,109 +0.06(+0.95%)
Apr 03, 2019 6.160 6.340 6.140 6.330 535,335 +0.19(+3.09%)
Apr 02, 2019 6.080 6.205 5.990 6.140 578,999 +0.04(+0.66%)
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.