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

Cerus Corp (NQ: CERS )

1.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 6.270 6.295 6.110 6.240 1,080,499 -0.01(-0.16%)
Jun 29, 2016 6.030 6.330 5.980 6.250 1,268,843 +0.26(+4.34%)
Jun 28, 2016 5.910 6.020 5.900 5.990 1,302,175 +0.12(+2.04%)
Jun 27, 2016 5.950 6.000 5.760 5.870 1,011,046 -0.16(-2.65%)
Jun 24, 2016 6.000 6.150 5.930 6.030 1,612,422 -0.26(-4.13%)
Jun 23, 2016 6.100 6.290 6.040 6.290 967,841 +0.20(+3.28%)
Jun 22, 2016 6.030 6.230 5.985 6.090 689,547 +0.05(+0.83%)
Jun 21, 2016 6.150 6.200 5.900 6.040 1,110,590 -0.10(-1.63%)
Jun 20, 2016 6.370 6.370 6.050 6.140 3,393,617 +0.44(+7.72%)
Jun 17, 2016 5.900 5.900 5.670 5.700 1,094,586 -0.20(-3.39%)
Jun 16, 2016 5.880 5.930 5.730 5.900 651,912 +0.00(+0.00%)
Jun 15, 2016 5.960 6.030 5.880 5.900 617,169 -0.06(-1.01%)
Jun 14, 2016 6.070 6.130 5.920 5.960 739,564 -0.13(-2.13%)
Jun 13, 2016 6.030 6.180 5.960 6.090 1,284,190 +0.00(+0.00%)
Jun 10, 2016 5.890 6.170 5.778 6.090 1,211,811 +0.12(+2.01%)
Jun 09, 2016 6.050 6.080 5.940 5.970 829,698 -0.11(-1.81%)
Jun 08, 2016 6.030 6.130 5.990 6.080 898,733 +0.05(+0.83%)
Jun 07, 2016 5.750 6.160 5.740 6.030 2,096,072 +0.29(+5.05%)
Jun 06, 2016 5.540 5.780 5.470 5.740 893,183 +0.22(+3.99%)
Jun 03, 2016 5.680 5.700 5.500 5.520 603,275 -0.17(-2.99%)
Jun 02, 2016 5.660 5.760 5.640 5.690 740,871 +0.03(+0.53%)
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.