Indicators

Cerus Corp (NQ: CERS )

1.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.070	5.150	4.870	4.900	796,996	-0.18(-3.54%)
Feb 26, 2016	5.000	5.110	4.960	5.080	966,158	+0.10(+2.01%)
Feb 25, 2016	5.090	5.200	4.860	4.980	1,107,786	-0.12(-2.35%)
Feb 24, 2016	5.040	5.135	4.810	5.100	1,252,121	+0.03(+0.59%)
Feb 23, 2016	5.030	5.120	4.960	5.070	997,776	-0.02(-0.39%)
Feb 22, 2016	5.400	5.450	5.070	5.090	1,234,804	-0.27(-5.04%)
Feb 19, 2016	5.320	5.400	5.210	5.360	1,111,463	+0.03(+0.56%)
Feb 18, 2016	5.330	5.410	5.180	5.330	1,236,753	+0.04(+0.76%)
Feb 17, 2016	5.250	5.330	4.980	5.290	1,799,633	+0.29(+5.80%)
Feb 16, 2016	5.150	5.220	4.850	5.000	1,788,920	-0.11(-2.15%)
Feb 12, 2016	5.250	5.110	5.110	5.110	1,653,900	-0.09(-1.73%)
Feb 11, 2016	5.580	5.600	5.030	5.200	3,210,689	-0.46(-8.13%)
Feb 10, 2016	6.020	6.070	5.620	5.660	3,183,822	-0.36(-5.98%)
Feb 09, 2016	6.300	6.430	6.000	6.020	8,702,615	+0.33(+5.80%)
Feb 08, 2016	5.400	5.720	5.320	5.690	2,593,434	+0.26(+4.79%)
Feb 05, 2016	5.520	5.550	5.290	5.430	2,661,476	+0.05(+0.93%)
Feb 04, 2016	5.320	5.460	5.310	5.380	1,707,372	+0.05(+0.94%)
Feb 03, 2016	5.380	5.450	5.190	5.330	1,507,715	+0.04(+0.76%)
Feb 02, 2016	5.270	5.360	5.160	5.290	1,175,233	-0.03(-0.56%)

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.