Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.480 4.560 4.310 4.430 6,323,754 -0.33(-6.93%)
Jan 30, 2018 4.800 4.800 4.700 4.760 951,828 -0.12(-2.46%)
Jan 29, 2018 5.000 5.010 4.670 4.880 1,833,846 -0.11(-2.20%)
Jan 26, 2018 4.930 5.085 4.860 4.990 1,141,547 +0.05(+1.01%)
Jan 25, 2018 4.980 5.110 4.770 4.940 2,669,774 -0.07(-1.40%)
Jan 24, 2018 5.140 5.430 4.840 5.010 19,550,820 +0.68(+15.70%)
Jan 23, 2018 4.180 4.350 4.160 4.330 860,537 +0.14(+3.34%)
Jan 22, 2018 4.130 4.220 4.090 4.190 530,210 +0.07(+1.70%)
Jan 19, 2018 4.100 4.150 4.070 4.120 446,078 +0.01(+0.24%)
Jan 18, 2018 4.160 4.160 4.060 4.110 403,057 -0.05(-1.20%)
Jan 17, 2018 4.030 4.180 4.030 4.160 551,757 +0.15(+3.74%)
Jan 16, 2018 4.320 4.412 4.000 4.010 1,228,421 -0.31(-7.18%)
Jan 12, 2018 4.320 4.320 4.320 0 -0.05(-1.14%)
Jan 11, 2018 4.300 4.480 4.290 4.370 1,419,968 +0.12(+2.82%)
Jan 10, 2018 4.250 652,647 +0.02(+0.47%)
Jan 09, 2018 4.180 4.340 4.150 4.230 957,038 -0.01(-0.24%)
Jan 08, 2018 4.000 4.400 4.000 4.240 2,391,346 +0.40(+10.42%)
Jan 05, 2018 3.780 3.930 3.760 3.840 673,678 +0.12(+3.23%)
Jan 04, 2018 3.590 3.750 3.580 3.720 493,639 +0.13(+3.62%)
Jan 03, 2018 3.540 3.600 3.500 3.590 350,691 +0.03(+0.84%)
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.