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 (%)
May 31, 2017 2.290 2.310 2.230 2.290 805,287 +0.00(+0.00%)
May 30, 2017 2.370 2.380 2.160 2.290 1,658,534 -0.06(-2.55%)
May 26, 2017 2.050 2.350 1.930 2.350 2,681,672 +0.33(+16.34%)
May 25, 2017 2.270 2.270 2.000 2.020 4,124,378 -0.24(-10.62%)
May 24, 2017 2.320 2.330 2.190 2.260 4,380,603 +0.01(+0.44%)
May 23, 2017 2.810 2.830 2.185 2.250 9,827,794 -0.75(-25.00%)
May 22, 2017 3.000 3.040 2.950 3.000 668,519 +0.00(+0.00%)
May 19, 2017 3.100 3.130 3.000 3.000 649,981 -0.10(-3.23%)
May 18, 2017 3.070 3.100 3.000 3.100 761,626 +0.04(+1.14%)
May 17, 2017 3.110 3.160 3.000 3.065 1,097,888 -0.10(-3.31%)
May 16, 2017 3.170 3.210 3.065 3.170 620,799 -0.01(-0.31%)
May 15, 2017 3.110 3.230 3.080 3.180 770,315 +0.06(+1.92%)
May 12, 2017 3.130 3.150 3.070 3.120 1,033,054 -0.01(-0.32%)
May 11, 2017 3.190 3.240 3.120 3.130 2,049,939 -0.06(-1.88%)
May 10, 2017 3.200 3.310 3.160 3.190 720,542 -0.02(-0.78%)
May 09, 2017 3.240 3.285 3.090 3.215 2,593,486 +0.10(+3.38%)
May 08, 2017 3.350 3.390 3.110 3.110 1,235,284 -0.22(-6.61%)
May 05, 2017 3.500 3.510 3.200 3.330 2,141,377 -0.16(-4.58%)
May 04, 2017 4.000 4.000 2.830 3.490 4,992,333 -0.75(-17.69%)
May 03, 2017 4.340 4.360 4.200 4.240 1,102,129 -0.10(-2.30%)
May 02, 2017 4.360 4.390 4.300 4.340 644,540 -0.03(-0.69%)
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.