Cerus Corp (NQ: CERS )

5.410 -0.070 (-1.28%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.040 6.230 5.980 6.220 1,676,300 +0.14(+2.30%)
May 28, 2020 5.990 6.250 5.950 6.080 1,872,512 +0.13(+2.18%)
May 27, 2020 6.070 6.070 5.700 5.950 1,905,972 -0.01(-0.17%)
May 26, 2020 6.020 6.190 5.900 5.960 2,504,567 +0.04(+0.68%)
May 22, 2020 5.570 5.930 5.460 5.920 2,231,200 +0.36(+6.47%)
May 21, 2020 5.490 5.630 5.430 5.560 1,270,182 +0.05(+0.91%)
May 20, 2020 5.380 5.550 5.320 5.510 1,312,097 +0.21(+3.96%)
May 19, 2020 5.450 5.485 5.290 5.300 1,029,942 -0.19(-3.46%)
May 18, 2020 5.400 5.580 5.370 5.490 2,320,844 +0.25(+4.77%)
May 15, 2020 5.170 5.255 5.070 5.240 984,300 +0.02(+0.38%)
May 14, 2020 5.130 5.340 5.050 5.220 1,593,641 -0.02(-0.38%)
May 13, 2020 5.670 5.680 5.115 5.240 1,957,743 -0.35(-6.26%)
May 12, 2020 5.730 5.790 5.560 5.590 3,816,433 +0.13(+2.38%)
May 11, 2020 5.420 5.530 5.350 5.460 1,773,086 -0.01(-0.18%)
May 08, 2020 5.660 5.673 5.460 5.470 1,459,400 -0.09(-1.62%)
May 07, 2020 5.410 5.660 5.290 5.560 2,119,658 +0.25(+4.71%)
May 06, 2020 5.240 5.650 5.220 5.310 2,613,220 -0.03(-0.56%)
May 05, 2020 5.330 5.500 5.200 5.340 2,270,496 +0.14(+2.69%)
May 04, 2020 5.760 5.890 5.120 5.200 2,896,898 -0.42(-7.47%)
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.