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

Cerus Corp (NQ: CERS )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2016 5.480 5.505 5.180 5.220 920,537 -0.23(-4.22%)
Nov 29, 2016 5.480 5.580 5.410 5.450 358,039 -0.02(-0.37%)
Nov 28, 2016 5.690 5.690 5.460 5.470 504,009 -0.26(-4.54%)
Nov 25, 2016 5.700 5.750 5.630 5.730 174,293 +0.08(+1.42%)
Nov 23, 2016 5.650 5.650 5.650 0 -0.02(-0.35%)
Nov 22, 2016 5.700 5.800 5.600 5.670 558,212 -0.03(-0.53%)
Nov 21, 2016 5.860 5.910 5.680 5.700 716,951 -0.16(-2.73%)
Nov 18, 2016 5.750 5.890 5.710 5.860 912,976 +0.10(+1.74%)
Nov 17, 2016 5.650 5.735 5.650 5.760 524,052 +0.11(+1.95%)
Nov 16, 2016 5.670 5.750 5.550 5.650 612,821 -0.05(-0.88%)
Nov 15, 2016 5.740 5.790 5.660 5.700 763,614 -0.06(-1.04%)
Nov 14, 2016 5.800 5.830 5.720 5.760 944,847 +0.00(+0.00%)
Nov 11, 2016 5.620 5.810 5.550 5.760 1,033,648 +0.08(+1.41%)
Nov 10, 2016 5.640 5.838 5.620 5.680 1,210,746 +0.14(+2.53%)
Nov 09, 2016 5.370 5.610 5.350 5.540 1,813,759 +0.34(+6.54%)
Nov 08, 2016 4.990 5.260 4.890 5.200 947,781 +0.18(+3.59%)
Nov 07, 2016 4.940 5.060 4.800 5.020 1,763,505 +0.21(+4.37%)
Nov 04, 2016 4.350 5.300 4.300 4.810 4,659,747 +0.59(+13.98%)
Nov 03, 2016 4.550 4.595 4.220 4.220 1,110,478 -0.30(-6.64%)
Nov 02, 2016 4.670 4.680 4.510 4.520 767,700 -0.13(-2.80%)
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.