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

Cerus Corp (NQ: CERS )

1.910 +0.030 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
Jan 02, 2018 3.380 3.585 3.380 3.560 489,322 +0.18(+5.33%)
Dec 29, 2017 3.380 3.380 3.380 0 -0.08(-2.31%)
Dec 28, 2017 3.400 3.500 3.365 3.460 567,250 +0.05(+1.47%)
Dec 27, 2017 3.510 3.530 3.370 3.410 598,186 -0.10(-2.85%)
Dec 26, 2017 3.660 3.677 3.510 3.510 315,984 -0.13(-3.57%)
Dec 22, 2017 3.610 3.660 3.470 3.640 886,325 +0.00(+0.00%)
Dec 21, 2017 3.630 3.685 3.630 3.640 332,277 +0.00(+0.00%)
Dec 20, 2017 3.600 3.690 3.590 3.640 460,686 +0.04(+1.11%)
Dec 19, 2017 3.690 3.750 3.570 3.600 523,708 -0.11(-2.96%)
Dec 18, 2017 3.710 3.810 3.690 3.710 835,733 +0.02(+0.54%)
Dec 15, 2017 3.710 3.770 3.670 3.690 1,780,816 -0.02(-0.54%)
Dec 14, 2017 3.810 3.830 3.680 3.710 440,914 -0.09(-2.37%)
Dec 13, 2017 3.600 3.820 3.590 3.800 638,895 +0.18(+4.97%)
Dec 12, 2017 3.650 3.730 3.590 3.620 477,918 +0.00(+0.00%)
Dec 11, 2017 3.640 3.760 3.580 3.620 541,182 -0.02(-0.55%)
Dec 08, 2017 3.670 3.690 3.605 3.640 325,532 -0.01(-0.27%)
Dec 07, 2017 3.590 3.740 3.565 3.650 448,135 +0.04(+1.11%)
Dec 06, 2017 3.670 3.720 3.600 3.610 372,851 -0.06(-1.63%)
Dec 05, 2017 3.750 3.805 3.650 3.670 508,323 -0.06(-1.61%)
Dec 04, 2017 3.930 3.990 3.710 3.730 688,418 -0.16(-4.11%)
Dec 01, 2017 3.970 3.980 3.770 3.890 682,327 -0.06(-1.52%)
Nov 30, 2017 3.950 3.980 3.895 3.950 700,327 +0.04(+1.02%)
Nov 29, 2017 3.940 3.980 3.890 3.910 598,526 -0.02(-0.51%)
Nov 28, 2017 3.860 3.950 3.725 3.930 868,035 +0.06(+1.55%)
Nov 27, 2017 3.910 3.770 3.870 608,686 +0.06(+1.57%)
Nov 24, 2017 3.760 3.840 3.740 3.810 269,298 +0.07(+1.87%)
Nov 22, 2017 3.730 3.820 3.710 3.740 589,514 +0.03(+0.81%)
Nov 21, 2017 3.760 3.800 3.690 3.710 581,083 -0.04(-1.07%)
Nov 20, 2017 3.750 3.790 3.640 3.750 389,305 +0.00(+0.00%)
Nov 17, 2017 3.660 3.760 3.650 3.750 513,600 +0.06(+1.63%)
Nov 16, 2017 3.660 3.740 3.630 3.690 649,574 +0.06(+1.65%)
Nov 15, 2017 3.490 3.680 3.445 3.630 531,709 +0.12(+3.42%)
Nov 14, 2017 3.580 3.650 3.480 3.510 535,305 -0.07(-1.96%)
Nov 13, 2017 3.600 3.800 3.521 3.580 748,440 -0.02(-0.56%)
Nov 10, 2017 3.570 3.689 3.530 3.600 509,632 +0.00(+0.00%)
Nov 09, 2017 3.480 3.620 3.440 3.600 724,724 +0.12(+3.45%)
Nov 08, 2017 3.500 3.520 3.390 3.480 631,243 -0.01(-0.29%)
Nov 07, 2017 3.490 3.605 3.450 3.490 1,047,780 +0.00(+0.00%)
Nov 06, 2017 3.530 3.670 3.310 3.490 1,914,169 -0.03(-0.85%)
Nov 03, 2017 2.880 3.600 2.880 3.520 3,677,168 +0.64(+22.22%)
Nov 02, 2017 2.780 2.915 2.750 2.880 743,259 +0.12(+4.35%)
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.