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

Cerus Corp (NQ: CERS )

1.910 +0.030 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2020 5.650 5.800 5.150 5.250 1,904,800 -0.30(-5.49%)
Oct 29, 2020 5.510 5.570 5.365 5.555 2,004,276 +0.00(+0.09%)
Oct 28, 2020 5.850 5.890 5.550 5.550 1,440,146 -0.41(-6.88%)
Oct 27, 2020 5.920 6.030 5.840 5.960 1,500,134 +0.01(+0.17%)
Oct 26, 2020 6.250 6.340 5.910 5.950 1,865,466 -0.39(-6.15%)
Oct 23, 2020 6.350 6.410 6.250 6.340 846,000 +0.03(+0.48%)
Oct 22, 2020 6.220 6.340 6.080 6.310 1,040,612 +0.08(+1.28%)
Oct 21, 2020 6.430 6.470 6.210 6.230 877,854 -0.19(-2.96%)
Oct 20, 2020 6.410 6.560 6.380 6.420 819,444 -0.02(-0.31%)
Oct 19, 2020 6.440 6.750 6.430 6.440 1,015,725 +0.01(+0.16%)
Oct 16, 2020 6.490 6.590 6.322 6.430 1,459,400 -0.08(-1.23%)
Oct 15, 2020 6.650 6.740 6.450 6.510 1,151,691 -0.23(-3.41%)
Oct 14, 2020 6.770 7.010 6.720 6.740 1,506,153 +0.02(+0.30%)
Oct 13, 2020 6.720 6.890 6.520 6.720 2,168,608 +0.05(+0.75%)
Oct 12, 2020 6.930 7.000 6.650 6.670 1,763,671 -0.15(-2.20%)
Oct 09, 2020 6.600 6.870 6.580 6.820 1,542,200 +0.24(+3.65%)
Oct 08, 2020 6.660 6.760 6.550 6.580 1,451,562 +0.03(+0.46%)
Oct 07, 2020 6.420 6.740 6.420 6.550 1,886,464 +0.19(+2.99%)
Oct 06, 2020 6.280 6.620 6.234 6.360 1,198,401 +0.11(+1.76%)
Oct 05, 2020 6.100 6.300 6.070 6.250 941,344 +0.21(+3.48%)
Oct 02, 2020 6.000 6.120 5.910 6.040 1,150,100 -0.12(-1.95%)
Oct 01, 2020 6.290 6.350 6.140 6.160 1,380,969 -0.10(-1.60%)
Sep 30, 2020 6.350 6.400 6.195 6.260 879,409 -0.09(-1.42%)
Sep 29, 2020 6.130 6.400 6.080 6.350 1,616,520 +0.22(+3.59%)
Sep 28, 2020 6.150 6.220 6.050 6.130 1,490,397 +0.05(+0.82%)
Sep 25, 2020 5.880 6.090 5.860 6.080 1,103,400 +0.18(+3.05%)
Sep 24, 2020 5.820 6.043 5.760 5.900 1,404,673 +0.01(+0.17%)
Sep 23, 2020 6.210 6.271 5.880 5.890 1,484,031 -0.35(-5.61%)
Sep 22, 2020 6.240 6.270 6.040 6.240 817,554 +0.05(+0.81%)
Sep 21, 2020 6.240 6.250 6.085 6.190 1,146,418 -0.14(-2.21%)
Sep 18, 2020 6.400 6.420 6.240 6.330 1,839,900 +0.00(+0.00%)
Sep 17, 2020 6.320 6.380 6.180 6.330 596,513 -0.08(-1.25%)
Sep 16, 2020 6.440 6.515 6.330 6.410 953,096 +0.00(+0.00%)
Sep 15, 2020 6.390 6.490 6.280 6.410 917,195 +0.08(+1.26%)
Sep 14, 2020 6.200 6.370 6.160 6.330 957,753 +0.16(+2.59%)
Sep 11, 2020 6.060 6.280 6.060 6.170 1,165,000 +0.12(+1.98%)
Sep 10, 2020 6.090 6.280 6.030 6.050 1,192,675 -0.03(-0.49%)
Sep 09, 2020 5.850 6.140 5.810 6.080 1,289,470 +0.30(+5.19%)
Sep 08, 2020 5.680 5.850 5.670 5.780 1,599,129 -0.03(-0.52%)
Sep 04, 2020 6.100 6.120 5.590 5.810 1,824,600 -0.29(-4.75%)
Sep 03, 2020 6.170 6.200 5.910 6.100 2,403,796 -0.15(-2.40%)
Sep 02, 2020 6.300 6.340 6.150 6.250 1,292,191 -0.04(-0.64%)
Sep 01, 2020 6.330 6.430 6.190 6.290 1,908,011 -0.08(-1.26%)
Aug 31, 2020 6.270 6.570 6.190 6.370 1,472,940 +0.11(+1.76%)
Aug 28, 2020 6.110 6.260 6.050 6.260 994,300 +0.15(+2.45%)
Aug 27, 2020 6.410 6.480 6.000 6.110 1,387,551 -0.28(-4.38%)
Aug 26, 2020 6.300 6.400 6.180 6.390 2,172,311 +0.07(+1.11%)
Aug 25, 2020 6.870 6.880 6.260 6.320 3,661,037 -0.51(-7.47%)
Aug 24, 2020 7.940 7.940 6.800 6.830 3,841,527 -0.24(-3.39%)
Aug 21, 2020 7.060 7.090 6.945 7.070 1,004,900 +0.00(+0.00%)
Aug 20, 2020 7.030 7.130 6.950 7.070 771,167 +0.00(+0.00%)
Aug 19, 2020 6.840 7.170 6.780 7.070 1,967,463 -0.13(-1.81%)
Aug 18, 2020 7.080 7.210 7.030 7.200 1,114,039 +0.13(+1.84%)
Aug 17, 2020 6.980 7.080 6.820 7.070 1,090,711 +0.08(+1.14%)
Aug 14, 2020 7.040 7.060 6.930 6.990 701,700 -0.06(-0.85%)
Aug 13, 2020 6.960 7.120 6.950 7.050 941,334 +0.10(+1.44%)
Aug 12, 2020 6.810 7.043 6.806 6.950 907,180 +0.10(+1.46%)
Aug 11, 2020 7.020 7.110 6.830 6.850 1,169,209 -0.20(-2.84%)
Aug 10, 2020 7.010 7.170 6.850 7.050 2,117,659 -0.01(-0.14%)
Aug 07, 2020 7.220 7.230 6.995 7.060 1,185,700 -0.04(-0.56%)
Aug 06, 2020 7.240 7.250 6.910 7.100 1,548,859 -0.18(-2.47%)
Aug 05, 2020 7.500 7.520 7.140 7.280 1,752,934 -0.19(-2.54%)
Aug 04, 2020 7.430 7.560 7.210 7.470 1,500,062 +0.06(+0.81%)
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.