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

Cerus Corp (NQ: CERS )

1.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2018 6.770 6.810 6.430 6.700 978,086 +0.41(+6.52%)
Oct 30, 2018 6.270 6.390 6.170 6.290 731,568 +0.02(+0.32%)
Oct 29, 2018 6.440 6.490 6.170 6.270 717,136 -0.11(-1.72%)
Oct 26, 2018 6.400 6.557 6.295 6.380 771,000 -0.12(-1.85%)
Oct 25, 2018 6.400 6.620 6.390 6.500 553,962 +0.15(+2.36%)
Oct 24, 2018 6.540 6.640 6.350 6.350 863,635 -0.19(-2.91%)
Oct 23, 2018 6.350 6.600 6.350 6.540 859,577 -0.03(-0.46%)
Oct 22, 2018 6.660 6.720 6.380 6.570 712,703 -0.06(-0.90%)
Oct 19, 2018 6.740 6.870 6.610 6.630 1,020,800 -0.14(-2.07%)
Oct 18, 2018 6.680 7.060 6.660 6.770 1,255,913 +0.08(+1.20%)
Oct 17, 2018 6.820 6.840 6.550 6.690 960,821 -0.19(-2.76%)
Oct 16, 2018 6.130 6.910 6.060 6.880 2,743,916 +0.92(+15.44%)
Oct 15, 2018 5.970 6.010 5.790 5.960 487,261 -0.03(-0.50%)
Oct 12, 2018 6.020 6.130 5.910 5.990 695,800 +0.10(+1.70%)
Oct 11, 2018 5.780 6.080 5.710 5.890 1,389,920 +0.04(+0.68%)
Oct 10, 2018 6.160 6.160 5.840 5.850 1,004,331 -0.31(-5.03%)
Oct 09, 2018 6.270 6.410 6.150 6.160 846,332 -0.15(-2.38%)
Oct 08, 2018 6.520 6.520 6.250 6.310 607,921 -0.18(-2.77%)
Oct 05, 2018 6.550 6.690 6.380 6.490 747,600 -0.06(-0.92%)
Oct 04, 2018 7.000 7.000 6.540 6.550 1,049,563 -0.47(-6.70%)
Oct 03, 2018 7.100 7.150 6.990 7.020 560,453 -0.07(-0.99%)
Oct 02, 2018 7.170 7.260 7.080 7.090 711,406 -0.07(-0.98%)
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.