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 (%)
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%)
May 01, 2017 4.350 4.420 4.330 4.370 450,432 +0.02(+0.46%)
Apr 28, 2017 4.440 4.490 4.285 4.350 503,671 -0.06(-1.36%)
Apr 27, 2017 4.620 4.690 4.400 4.410 603,802 -0.20(-4.34%)
Apr 26, 2017 4.280 4.700 4.280 4.610 1,836,629 +0.33(+7.71%)
Apr 25, 2017 4.260 4.380 4.255 4.280 516,809 +0.04(+0.94%)
Apr 24, 2017 4.190 4.250 4.130 4.240 389,864 +0.12(+2.91%)
Apr 21, 2017 4.220 4.260 4.100 4.120 417,365 -0.11(-2.60%)
Apr 20, 2017 4.230 4.300 4.115 4.230 506,002 +0.03(+0.71%)
Apr 19, 2017 4.190 4.290 4.160 4.200 372,594 +0.04(+0.96%)
Apr 18, 2017 4.120 4.240 4.050 4.160 611,450 -0.02(-0.48%)
Apr 17, 2017 4.080 4.250 4.080 4.180 513,129 +0.07(+1.70%)
Apr 13, 2017 4.070 4.200 4.070 4.110 586,788 +0.01(+0.24%)
Apr 12, 2017 4.140 4.190 4.080 4.100 478,070 -0.07(-1.68%)
Apr 11, 2017 4.210 4.230 4.080 4.170 860,970 -0.04(-0.95%)
Apr 10, 2017 4.300 4.340 4.180 4.210 559,077 -0.09(-2.09%)
Apr 07, 2017 4.250 4.340 4.170 4.300 708,472 +0.03(+0.70%)
Apr 06, 2017 4.100 4.270 4.030 4.270 1,262,673 +0.17(+4.15%)
Apr 05, 2017 4.210 4.240 4.060 4.100 894,626 -0.08(-2.03%)
Apr 04, 2017 4.390 4.410 4.100 4.185 933,939 -0.21(-4.67%)
Apr 03, 2017 4.450 4.550 4.380 4.390 926,814 -0.06(-1.35%)
Mar 31, 2017 4.450 4.500 4.365 4.450 836,895 +0.01(+0.23%)
Mar 30, 2017 4.380 4.490 4.340 4.440 874,093 +0.06(+1.37%)
Mar 29, 2017 4.350 4.563 4.330 4.380 1,073,517 +0.03(+0.69%)
Mar 28, 2017 4.250 4.390 4.220 4.350 821,597 +0.13(+3.08%)
Mar 27, 2017 4.040 4.280 4.040 4.220 631,206 +0.12(+2.93%)
Mar 24, 2017 4.130 4.200 4.050 4.100 357,759 -0.02(-0.49%)
Mar 23, 2017 4.060 4.150 4.000 4.120 531,123 +0.06(+1.48%)
Mar 22, 2017 4.130 4.170 4.000 4.060 786,311 -0.07(-1.69%)
Mar 21, 2017 4.250 4.270 4.110 4.130 827,573 -0.09(-2.13%)
Mar 20, 2017 4.220 4.320 4.170 4.220 485,967 +0.01(+0.24%)
Mar 17, 2017 4.230 4.290 4.140 4.210 1,049,840 -0.04(-0.94%)
Mar 16, 2017 4.380 4.390 4.230 4.250 530,828 -0.11(-2.52%)
Mar 15, 2017 4.210 4.440 4.180 4.360 1,177,624 +0.11(+2.59%)
Mar 14, 2017 4.150 4.275 4.085 4.250 774,728 +0.00(+0.12%)
Mar 13, 2017 4.430 4.450 4.220 4.245 789,819 -0.21(-4.61%)
Mar 10, 2017 4.140 4.560 4.140 4.450 1,949,000 +0.32(+7.62%)
Mar 09, 2017 3.910 4.140 3.790 4.135 2,417,390 +0.22(+5.75%)
Mar 08, 2017 4.050 4.140 3.800 3.910 3,283,048 -0.24(-5.78%)
Mar 07, 2017 4.200 4.240 4.140 4.150 695,023 -0.09(-2.12%)
Mar 06, 2017 4.440 4.450 4.230 4.240 824,127 -0.22(-4.93%)
Mar 03, 2017 4.400 4.490 4.320 4.460 782,169 +0.05(+1.13%)
Mar 02, 2017 4.290 4.550 4.290 4.410 1,093,439 +0.08(+1.85%)
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.