Cerus Corp (NQ: CERS )

6.250 USD +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.020 5.320 4.860 5.155 2,478,027 +0.29(+6.07%)
Sep 27, 2019 4.950 5.040 4.780 4.860 685,600 -0.08(-1.72%)
Sep 26, 2019 5.140 5.140 4.895 4.945 606,529 -0.15(-3.04%)
Sep 25, 2019 4.960 5.140 4.865 5.100 1,094,515 +0.13(+2.62%)
Sep 24, 2019 5.260 5.300 4.950 4.970 811,803 -0.28(-5.33%)
Sep 23, 2019 5.310 5.370 5.210 5.250 356,233 -0.08(-1.50%)
Sep 20, 2019 5.310 5.350 5.220 5.330 859,700 +0.02(+0.38%)
Sep 19, 2019 5.290 5.390 5.250 5.310 373,521 +0.01(+0.19%)
Sep 18, 2019 5.290 5.330 5.260 5.300 566,477 +0.02(+0.38%)
Sep 17, 2019 5.360 5.420 5.210 5.280 823,465 -0.10(-1.86%)
Sep 16, 2019 5.280 5.500 5.230 5.380 1,017,874 +0.06(+1.13%)
Sep 13, 2019 5.300 5.400 5.240 5.320 781,000 +0.05(+0.95%)
Sep 12, 2019 5.400 5.440 5.200 5.270 494,347 -0.12(-2.23%)
Sep 11, 2019 5.200 5.400 5.150 5.390 1,056,443 +0.24(+4.66%)
Sep 10, 2019 4.970 5.200 4.810 5.150 785,172 +0.19(+3.83%)
Sep 09, 2019 5.060 5.060 4.930 4.960 619,367 -0.09(-1.78%)
Sep 06, 2019 5.150 5.180 5.040 5.050 531,400 -0.08(-1.56%)
Sep 05, 2019 5.090 5.175 4.990 5.130 644,380 +0.10(+1.99%)
Sep 04, 2019 5.310 5.310 5.030 5.030 1,212,528 -0.25(-4.73%)
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.