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

Cerus Corp (NQ: CERS )

1.710 +0.010 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 2.130 2.240 2.070 2.160 1,415,048 +0.00(+0.00%)
Dec 29, 2023 2.250 2.310 2.150 2.160 1,431,915 -0.10(-4.42%)
Dec 28, 2023 2.270 2.270 2.150 2.260 1,275,648 -0.04(-1.74%)
Dec 27, 2023 2.300 2.360 2.260 2.300 1,237,956 +0.05(+2.22%)
Dec 26, 2023 2.280 2.320 2.215 2.250 1,184,847 +0.00(+0.00%)
Dec 22, 2023 2.240 2.310 2.180 2.250 870,493 +0.02(+0.90%)
Dec 21, 2023 2.160 2.270 2.150 2.230 804,842 +0.12(+5.69%)
Dec 20, 2023 2.350 2.400 2.090 2.110 2,037,133 -0.24(-10.21%)
Dec 19, 2023 2.110 2.370 2.080 2.350 1,845,631 +0.26(+12.44%)
Dec 18, 2023 2.130 2.180 2.060 2.090 1,274,808 -0.05(-2.34%)
Dec 15, 2023 2.090 2.200 2.030 2.140 4,689,227 +0.08(+3.88%)
Dec 14, 2023 1.840 2.130 1.840 2.060 4,591,876 +0.25(+13.81%)
Dec 13, 2023 1.660 1.810 1.600 1.810 1,874,240 +0.15(+9.04%)
Dec 12, 2023 1.690 1.695 1.640 1.660 870,104 -0.02(-1.19%)
Dec 11, 2023 1.720 1.730 1.650 1.680 978,230 -0.03(-1.75%)
Dec 08, 2023 1.640 1.710 1.585 1.710 1,194,083 +0.06(+3.64%)
Dec 07, 2023 1.610 1.675 1.580 1.650 997,929 +0.03(+1.85%)
Dec 06, 2023 1.660 1.700 1.610 1.620 1,145,453 +0.00(+0.00%)
Dec 05, 2023 1.670 1.680 1.610 1.620 1,185,272 -0.05(-2.99%)
Dec 04, 2023 1.670 1.730 1.600 1.670 1,496,559 +0.00(+0.00%)
Dec 01, 2023 1.650 1.670 1.575 1.670 2,628,983 +0.06(+3.73%)
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%)
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.