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

Cerus Corp (NQ: CERS )

1.730 -0.180 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2023 2.870 2.940 2.740 2.860 1,709,347 +0.01(+0.35%)
Feb 27, 2023 2.760 2.860 2.760 2.850 1,229,754 +0.07(+2.52%)
Feb 24, 2023 2.790 2.865 2.750 2.780 1,354,388 -0.09(-3.14%)
Feb 23, 2023 2.930 2.944 2.780 2.870 936,595 +0.02(+0.70%)
Feb 22, 2023 2.760 2.940 2.760 2.850 1,076,711 +0.09(+3.26%)
Feb 21, 2023 2.910 2.960 2.760 2.760 1,324,973 -0.24(-8.00%)
Feb 17, 2023 3.010 3.030 2.850 3.000 1,442,727 -0.01(-0.33%)
Feb 16, 2023 2.880 3.105 2.810 3.010 2,047,924 -0.01(-0.33%)
Feb 15, 2023 2.910 3.030 2.840 3.020 1,276,357 +0.10(+3.42%)
Feb 14, 2023 2.960 3.030 2.870 2.920 1,453,077 -0.09(-2.99%)
Feb 13, 2023 2.970 3.060 2.930 3.010 1,053,331 +0.07(+2.38%)
Feb 10, 2023 2.970 2.970 2.880 2.940 1,156,697 -0.05(-1.67%)
Feb 09, 2023 3.120 3.160 2.950 2.990 1,039,260 -0.08(-2.61%)
Feb 08, 2023 3.200 3.240 3.070 3.070 840,325 -0.14(-4.36%)
Feb 07, 2023 3.170 3.230 3.100 3.210 1,101,304 +0.01(+0.31%)
Feb 06, 2023 3.240 3.275 3.175 3.200 1,042,559 -0.05(-1.54%)
Feb 03, 2023 3.280 3.340 3.210 3.250 1,830,805 -0.09(-2.69%)
Feb 02, 2023 3.310 3.460 3.295 3.340 2,074,164 +0.11(+3.41%)
Feb 01, 2023 3.160 3.270 3.090 3.230 1,465,486 +0.09(+2.87%)
Jan 31, 2023 3.020 3.160 3.020 3.140 1,383,506 +0.13(+4.32%)
Jan 30, 2023 3.140 3.140 3.000 3.010 1,028,530 -0.11(-3.53%)
Jan 27, 2023 3.060 3.150 3.060 3.120 990,085 +0.02(+0.65%)
Jan 26, 2023 3.190 3.210 3.050 3.100 865,469 +0.00(+0.00%)
Jan 25, 2023 3.080 3.110 3.000 3.100 968,592 -0.02(-0.64%)
Jan 24, 2023 3.100 3.150 3.080 3.120 888,567 +0.00(+0.00%)
Jan 23, 2023 3.130 3.180 3.070 3.120 1,476,820 +0.00(+0.00%)
Jan 20, 2023 3.140 3.212 3.070 3.120 1,932,271 +0.02(+0.65%)
Jan 19, 2023 3.110 3.155 3.080 3.100 1,964,275 -0.03(-0.96%)
Jan 18, 2023 3.180 3.250 3.090 3.130 2,144,798 -0.01(-0.32%)
Jan 17, 2023 3.040 3.185 3.035 3.140 1,823,586 +0.00(+0.00%)
Jan 13, 2023 3.020 3.145 2.970 3.140 1,507,638 +0.10(+3.29%)
Jan 12, 2023 2.950 3.110 2.780 3.040 2,003,984 +0.11(+3.75%)
Jan 11, 2023 2.810 2.960 2.760 2.930 1,392,581 +0.10(+3.53%)
Jan 10, 2023 2.700 2.890 2.690 2.830 2,347,699 +0.11(+4.04%)
Jan 09, 2023 3.520 3.590 2.531 2.720 7,709,468 -1.06(-28.04%)
Jan 06, 2023 3.740 3.820 3.670 3.780 545,401 +0.01(+0.27%)
Jan 05, 2023 3.920 4.050 3.730 3.770 587,763 -0.04(-1.05%)
Jan 04, 2023 3.800 3.850 3.735 3.810 765,177 +0.07(+1.87%)
Jan 03, 2023 3.680 3.790 3.670 3.740 1,082,795 +0.09(+2.47%)
Dec 30, 2022 3.530 3.665 3.440 3.650 1,185,797 +0.08(+2.24%)
Dec 29, 2022 3.470 3.680 3.460 3.570 1,501,455 +0.14(+4.08%)
Dec 28, 2022 3.480 3.570 3.430 3.430 1,012,696 -0.08(-2.42%)
Dec 27, 2022 3.750 3.790 3.510 3.515 656,866 -0.19(-5.26%)
Dec 23, 2022 3.800 4.120 3.690 3.710 842,123 -0.39(-9.51%)
Dec 22, 2022 4.070 4.100 3.980 4.100 1,923,070 -0.03(-0.73%)
Dec 21, 2022 3.970 4.140 3.850 4.130 1,422,299 +0.30(+7.83%)
Dec 20, 2022 3.820 3.875 3.790 3.830 679,022 -0.05(-1.29%)
Dec 19, 2022 4.010 4.010 3.880 3.880 918,482 -0.14(-3.48%)
Dec 16, 2022 4.020 4.080 3.870 4.020 2,619,915 -0.09(-2.19%)
Dec 15, 2022 4.160 4.190 4.045 4.110 1,331,117 -0.11(-2.61%)
Dec 14, 2022 4.040 4.250 3.990 4.220 1,770,248 +0.16(+3.94%)
Dec 13, 2022 4.020 4.180 3.960 4.060 2,349,920 +0.26(+6.84%)
Dec 12, 2022 3.920 3.945 3.790 3.800 1,274,605 -0.14(-3.55%)
Dec 09, 2022 3.950 4.010 3.890 3.940 705,610 -0.02(-0.51%)
Dec 08, 2022 3.950 3.970 3.860 3.960 868,941 +0.04(+1.02%)
Dec 07, 2022 3.910 3.970 3.845 3.920 1,039,952 -0.01(-0.25%)
Dec 06, 2022 4.020 4.020 3.895 3.930 1,078,760 -0.06(-1.50%)
Dec 05, 2022 4.040 4.190 3.950 3.990 1,059,579 -0.16(-3.86%)
Dec 02, 2022 3.970 4.160 3.890 4.150 975,457 +0.02(+0.48%)
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.