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

Cerus Corp (NQ: CERS )

1.845 -0.085 (-4.40%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 23, 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 (%)
May 31, 2018 6.750 6.990 6.570 6.590 1,530,214 -0.14(-2.08%)
May 30, 2018 6.550 6.790 6.490 6.730 1,644,901 +0.19(+2.91%)
May 29, 2018 6.490 6.590 6.380 6.540 1,024,562 +0.05(+0.77%)
May 25, 2018 6.490 6.490 6.490 0 -0.10(-1.52%)
May 24, 2018 6.480 6.740 6.410 6.590 992,476 +0.07(+1.07%)
May 23, 2018 6.410 6.600 6.390 6.520 609,916 +0.09(+1.40%)
May 22, 2018 6.550 6.590 6.430 6.430 616,130 -0.07(-1.08%)
May 21, 2018 6.610 6.700 6.350 6.500 863,664 -0.06(-0.91%)
May 18, 2018 6.550 6.715 6.500 6.560 1,173,809 +0.05(+0.77%)
May 17, 2018 6.450 6.570 6.400 6.510 674,621 +0.10(+1.56%)
May 16, 2018 6.400 6.460 6.350 6.410 1,092,060 -0.04(-0.62%)
May 15, 2018 6.540 6.570 6.320 6.450 922,121 -0.13(-1.98%)
May 14, 2018 6.570 6.790 6.540 6.580 1,355,775 +0.00(+0.00%)
May 11, 2018 6.260 6.700 6.250 6.580 1,550,936 +0.11(+1.70%)
May 10, 2018 6.270 6.750 6.270 6.470 2,684,746 +0.18(+2.86%)
May 09, 2018 5.600 6.470 5.493 6.290 4,071,457 +0.82(+14.99%)
May 08, 2018 5.630 5.630 5.340 5.470 905,872 -0.15(-2.67%)
May 07, 2018 5.590 5.660 5.520 5.620 644,564 +0.08(+1.44%)
May 04, 2018 5.290 5.590 5.290 5.540 580,811 +0.20(+3.75%)
May 03, 2018 5.380 5.400 5.250 5.340 493,574 -0.06(-1.11%)
May 02, 2018 5.260 5.445 5.240 5.400 612,190 +0.11(+2.08%)
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.