Skip to main content

Cerus Corp (NQ: CERS )

1.860 +0.070 (+3.91%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.740 1.820 1.730 1.790 1,235,628 +0.05(+2.87%)
Mar 26, 2024 1.890 1.929 1.721 1.740 1,666,296 -0.01(-0.57%)
Mar 25, 2024 1.870 1.895 1.730 1.750 1,642,238 -0.11(-5.91%)
Mar 22, 2024 1.950 1.960 1.850 1.860 1,235,049 -0.09(-4.62%)
Mar 21, 2024 1.930 2.030 1.920 1.950 1,648,567 -0.02(-1.02%)
Mar 20, 2024 2.000 2.020 1.910 1.970 3,850,341 -0.07(-3.43%)
Mar 19, 2024 2.100 2.220 1.760 2.040 19,773,676 +0.18(+9.68%)
Mar 18, 2024 1.900 1.930 1.860 1.860 1,511,514 -0.05(-2.62%)
Mar 15, 2024 1.990 2.035 1.880 1.910 2,100,026 -0.07(-3.54%)
Mar 14, 2024 2.030 2.040 1.925 1.980 2,545,331 -0.05(-2.46%)
Mar 13, 2024 2.110 2.120 2.020 2.030 1,502,783 -0.11(-5.14%)
Mar 12, 2024 2.160 2.190 2.110 2.140 1,304,377 -0.05(-2.28%)
Mar 11, 2024 2.220 2.300 2.155 2.190 1,501,564 -0.07(-3.10%)
Mar 08, 2024 2.410 2.465 2.210 2.260 1,802,660 -0.12(-5.04%)
Mar 07, 2024 2.500 2.585 2.360 2.380 1,726,783 -0.04(-1.65%)
Mar 06, 2024 2.140 2.580 2.130 2.420 3,583,342 +0.43(+21.61%)
Mar 05, 2024 2.100 2.120 1.975 1.990 1,671,294 -0.13(-6.13%)
Mar 04, 2024 2.150 2.170 2.005 2.120 1,605,477 -0.06(-2.75%)
Mar 01, 2024 2.180 2.240 2.135 2.180 1,144,005 +0.00(+0.00%)
Feb 29, 2024 2.270 2.300 2.170 2.180 1,106,131 -0.02(-0.91%)
Feb 28, 2024 2.260 2.270 2.190 2.200 647,782 -0.08(-3.51%)
Feb 27, 2024 2.260 2.285 2.195 2.280 553,394 +0.07(+3.17%)
Feb 26, 2024 2.180 2.270 2.110 2.210 589,392 +0.00(+0.00%)
Feb 23, 2024 2.200 2.300 2.150 2.210 809,708 -0.01(-0.45%)
Feb 22, 2024 2.240 2.320 2.170 2.220 826,738 -0.02(-0.89%)
Feb 21, 2024 2.270 2.300 2.210 2.240 744,909 -0.07(-3.03%)
Feb 20, 2024 2.290 2.370 2.220 2.310 1,086,465 -0.05(-2.12%)
Feb 16, 2024 2.360 2.430 2.290 2.360 1,464,218 -0.03(-1.26%)
Feb 15, 2024 2.370 2.430 2.320 2.390 1,108,270 +0.06(+2.80%)
Feb 14, 2024 2.240 2.360 2.230 2.325 1,019,302 +0.16(+7.14%)
Feb 13, 2024 2.260 2.310 2.100 2.170 1,873,198 -0.20(-8.44%)
Feb 12, 2024 2.400 2.420 2.320 2.370 1,378,719 +0.01(+0.42%)
Feb 09, 2024 2.350 2.395 2.291 2.360 1,132,002 +0.06(+2.61%)
Feb 08, 2024 2.200 2.340 2.180 2.300 870,602 +0.10(+4.55%)
Feb 07, 2024 2.220 2.320 2.190 2.200 1,711,924 -0.03(-1.35%)
Feb 06, 2024 1.880 2.240 1.880 2.230 2,531,480 +0.35(+18.62%)
Feb 05, 2024 1.890 1.980 1.880 1.880 1,010,100 -0.07(-3.59%)
Feb 02, 2024 1.980 1.980 1.900 1.950 940,462 -0.02(-1.02%)
Feb 01, 2024 1.870 1.980 1.840 1.970 987,523 +0.16(+8.84%)
Jan 31, 2024 1.900 1.950 1.810 1.810 1,587,531 -0.10(-5.24%)
Jan 30, 2024 2.090 2.110 1.890 1.910 1,568,592 -0.16(-7.73%)
Jan 29, 2024 1.920 2.080 1.895 2.070 1,607,555 +0.20(+10.70%)
Jan 26, 2024 1.870 1.990 1.850 1.870 1,162,456 +0.03(+1.63%)
Jan 25, 2024 1.830 1.880 1.780 1.840 1,261,843 +0.04(+2.22%)
Jan 24, 2024 1.850 1.905 1.790 1.800 1,615,403 -0.04(-2.17%)
Jan 23, 2024 1.830 1.875 1.804 1.840 1,119,963 +0.04(+2.22%)
Jan 22, 2024 1.810 1.890 1.770 1.800 1,066,287 +0.04(+2.27%)
Jan 19, 2024 1.710 1.770 1.650 1.760 996,411 +0.07(+4.14%)
Jan 18, 2024 1.700 1.705 1.635 1.690 1,030,709 +0.03(+1.81%)
Jan 17, 2024 1.680 1.690 1.640 1.660 1,458,924 -0.01(-0.60%)
Jan 16, 2024 1.650 1.690 1.590 1.670 1,139,311 -0.03(-1.47%)
Jan 12, 2024 1.840 1.900 1.690 1.695 830,868 -0.12(-6.61%)
Jan 11, 2024 2.000 2.030 1.760 1.815 1,875,862 -0.21(-10.15%)
Jan 10, 2024 2.030 2.080 1.990 2.020 899,399 -0.02(-0.98%)
Jan 09, 2024 2.020 2.110 2.020 2.040 949,447 -0.03(-1.45%)
Jan 08, 2024 1.990 2.090 1.950 2.070 865,556 +0.11(+5.61%)
Jan 05, 2024 2.000 2.045 1.950 1.960 797,646 -0.07(-3.45%)
Jan 04, 2024 2.050 2.090 2.020 2.030 858,736 +0.00(+0.00%)
Jan 03, 2024 2.090 2.120 2.020 2.030 1,346,498 -0.13(-6.02%)
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.