Cerus Corp (NQ: CERS )

5.380 -0.100 (-1.82%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.870 6.100 5.820 6.100 2,372,900 +0.12(+2.01%)
Apr 29, 2021 6.250 6.260 5.880 5.980 1,658,987 -0.21(-3.39%)
Apr 28, 2021 6.040 6.370 6.030 6.190 2,220,067 +0.02(+0.32%)
Apr 27, 2021 6.220 6.230 6.100 6.170 821,995 -0.01(-0.24%)
Apr 26, 2021 6.170 6.270 6.070 6.185 1,153,215 +0.10(+1.73%)
Apr 23, 2021 6.050 6.150 5.950 6.080 1,304,600 +0.05(+0.83%)
Apr 22, 2021 6.000 6.180 5.950 6.030 1,822,580 +0.03(+0.50%)
Apr 21, 2021 5.850 6.020 5.640 6.000 1,120,854 +0.16(+2.74%)
Apr 20, 2021 5.860 6.060 5.760 5.840 1,197,612 -0.08(-1.35%)
Apr 19, 2021 6.060 6.090 5.840 5.920 2,134,839 -0.26(-4.21%)
Apr 16, 2021 6.340 6.390 6.090 6.180 1,227,100 -0.17(-2.68%)
Apr 15, 2021 6.310 6.390 6.235 6.350 1,109,488 +0.13(+2.09%)
Apr 14, 2021 6.290 6.490 6.205 6.220 1,523,449 -0.04(-0.64%)
Apr 13, 2021 6.080 6.300 6.050 6.260 1,740,742 +0.19(+3.13%)
Apr 12, 2021 6.000 6.120 5.930 6.070 916,574 -0.06(-0.98%)
Apr 09, 2021 6.050 6.140 5.930 6.130 1,720,800 +0.06(+0.99%)
Apr 08, 2021 6.000 6.120 5.890 6.070 1,504,685 +0.16(+2.71%)
Apr 07, 2021 6.030 6.120 5.850 5.910 1,460,914 -0.17(-2.80%)
Apr 06, 2021 5.990 6.285 5.960 6.080 1,916,371 +0.13(+2.18%)
Apr 05, 2021 6.140 6.280 5.880 5.950 1,660,617 -0.13(-2.14%)
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.