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 (%)
Nov 30, 2023 1.890 1.890 1.600 1.610 5,987,670 -0.17(-9.55%)
Nov 29, 2023 1.700 1.855 1.685 1.780 1,798,870 +0.10(+5.95%)
Nov 28, 2023 1.580 1.690 1.550 1.680 1,095,376 +0.07(+4.35%)
Nov 27, 2023 1.660 1.660 1.570 1.610 1,271,867 -0.04(-2.42%)
Nov 24, 2023 1.620 1.685 1.610 1.650 469,500 +0.00(+0.00%)
Nov 22, 2023 1.700 1.750 1.630 1.650 1,179,519 -0.04(-2.37%)
Nov 21, 2023 1.770 1.775 1.680 1.690 795,469 -0.10(-5.59%)
Nov 20, 2023 1.730 1.830 1.730 1.790 1,016,075 +0.04(+2.29%)
Nov 17, 2023 1.740 1.760 1.695 1.750 1,084,353 +0.02(+1.16%)
Nov 16, 2023 1.720 1.760 1.665 1.730 779,982 +0.00(+0.00%)
Nov 15, 2023 1.740 1.840 1.705 1.730 1,483,658 -0.03(-1.70%)
Nov 14, 2023 1.680 1.775 1.680 1.760 2,698,477 +0.18(+11.39%)
Nov 13, 2023 1.590 1.620 1.520 1.580 840,674 -0.02(-1.25%)
Nov 10, 2023 1.530 1.610 1.500 1.600 912,246 +0.06(+3.90%)
Nov 09, 2023 1.680 1.700 1.540 1.540 806,619 -0.13(-7.78%)
Nov 08, 2023 1.720 1.740 1.620 1.670 819,669 -0.06(-3.47%)
Nov 07, 2023 1.690 1.800 1.680 1.730 997,769 +0.03(+1.76%)
Nov 06, 2023 1.740 1.760 1.610 1.700 908,847 -0.03(-1.73%)
Nov 03, 2023 1.630 1.850 1.610 1.730 2,547,409 +0.14(+8.81%)
Nov 02, 2023 1.390 1.600 1.390 1.590 1,655,084 +0.21(+15.22%)
Nov 01, 2023 1.420 1.420 1.330 1.380 1,160,221 -0.02(-1.43%)
Oct 31, 2023 1.330 1.410 1.320 1.400 888,646 +0.09(+6.87%)
Oct 30, 2023 1.310 1.340 1.250 1.310 788,675 +0.04(+3.15%)
Oct 27, 2023 1.290 1.320 1.260 1.270 750,984 -0.03(-2.31%)
Oct 26, 2023 1.280 1.330 1.260 1.300 563,862 +0.03(+2.36%)
Oct 25, 2023 1.340 1.340 1.260 1.270 1,292,779 -0.08(-5.93%)
Oct 24, 2023 1.300 1.385 1.285 1.350 1,526,487 +0.07(+5.47%)
Oct 23, 2023 1.240 1.320 1.230 1.280 1,009,786 +0.01(+0.79%)
Oct 20, 2023 1.260 1.310 1.220 1.270 711,002 +0.02(+1.60%)
Oct 19, 2023 1.310 1.310 1.210 1.250 1,100,418 -0.04(-3.10%)
Oct 18, 2023 1.300 1.349 1.270 1.290 420,148 -0.03(-2.27%)
Oct 17, 2023 1.350 1.395 1.295 1.320 888,676 -0.04(-2.94%)
Oct 16, 2023 1.280 1.390 1.280 1.360 719,008 +0.07(+5.43%)
Oct 13, 2023 1.260 1.300 1.235 1.290 962,406 +0.03(+2.38%)
Oct 12, 2023 1.330 1.330 1.220 1.260 1,548,981 -0.04(-3.08%)
Oct 11, 2023 1.420 1.450 1.280 1.300 946,345 -0.11(-8.13%)
Oct 10, 2023 1.320 1.430 1.320 1.415 861,258 +0.10(+8.02%)
Oct 09, 2023 1.310 1.330 1.205 1.310 1,201,562 -0.03(-2.24%)
Oct 06, 2023 1.390 1.410 1.325 1.340 1,024,561 -0.07(-4.96%)
Oct 05, 2023 1.540 1.540 1.400 1.410 1,108,341 -0.12(-7.84%)
Oct 04, 2023 1.490 1.530 1.460 1.530 919,309 +0.04(+2.68%)
Oct 03, 2023 1.540 1.565 1.470 1.490 794,352 -0.08(-5.10%)
Oct 02, 2023 1.590 1.620 1.540 1.570 1,086,880 -0.05(-3.09%)
Sep 29, 2023 1.590 1.650 1.550 1.620 1,111,011 +0.05(+3.18%)
Sep 28, 2023 1.510 1.580 1.460 1.570 1,617,461 +0.04(+2.61%)
Sep 27, 2023 1.520 1.610 1.500 1.530 1,422,336 -0.01(-0.65%)
Sep 26, 2023 1.500 1.580 1.480 1.540 913,954 +0.02(+1.32%)
Sep 25, 2023 1.500 1.530 1.490 1.520 947,455 +0.02(+1.33%)
Sep 22, 2023 1.520 1.580 1.470 1.500 666,909 -0.01(-0.66%)
Sep 21, 2023 1.500 1.540 1.465 1.510 941,929 -0.04(-2.58%)
Sep 20, 2023 1.560 1.640 1.540 1.550 1,150,016 -0.01(-0.64%)
Sep 19, 2023 1.630 1.630 1.530 1.560 1,848,865 -0.04(-2.50%)
Sep 18, 2023 1.660 1.660 1.570 1.600 999,488 -0.03(-1.84%)
Sep 15, 2023 1.700 1.710 1.625 1.630 2,477,108 -0.07(-4.12%)
Sep 14, 2023 1.680 1.735 1.669 1.700 1,047,837 +0.03(+1.80%)
Sep 13, 2023 1.710 1.745 1.665 1.670 960,962 -0.07(-4.02%)
Sep 12, 2023 1.690 1.790 1.670 1.740 915,015 +0.06(+3.57%)
Sep 11, 2023 1.690 1.690 1.635 1.680 944,874 +0.04(+2.44%)
Sep 08, 2023 1.630 1.650 1.560 1.640 1,200,428 +0.00(+0.00%)
Sep 07, 2023 1.710 1.715 1.620 1.640 1,349,222 -0.08(-4.65%)
Sep 06, 2023 1.760 1.795 1.690 1.720 1,207,753 -0.03(-1.71%)
Sep 05, 2023 1.870 1.899 1.740 1.750 1,234,871 -0.17(-8.85%)
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.