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 (%)
Jul 31, 2019 6.030 6.150 5.750 5.850 1,587,212 -0.20(-3.31%)
Jul 30, 2019 5.840 6.110 5.810 6.050 1,460,983 +0.16(+2.72%)
Jul 29, 2019 5.900 5.924 5.710 5.890 726,227 +0.00(+0.00%)
Jul 26, 2019 5.730 5.935 5.675 5.890 746,700 +0.20(+3.51%)
Jul 25, 2019 5.880 5.880 5.680 5.690 731,312 -0.15(-2.57%)
Jul 24, 2019 5.630 5.850 5.565 5.840 948,598 +0.14(+2.46%)
Jul 23, 2019 5.650 5.750 5.570 5.700 777,581 +0.06(+1.06%)
Jul 22, 2019 5.550 5.720 5.500 5.640 707,098 +0.12(+2.17%)
Jul 19, 2019 5.580 5.610 5.500 5.520 925,800 -0.09(-1.60%)
Jul 18, 2019 5.610 5.620 5.510 5.610 781,033 +0.03(+0.54%)
Jul 17, 2019 5.480 5.640 5.330 5.580 1,048,489 +0.09(+1.64%)
Jul 16, 2019 5.500 5.530 5.410 5.490 450,395 -0.01(-0.18%)
Jul 15, 2019 5.510 5.540 5.410 5.500 413,831 -0.01(-0.18%)
Jul 12, 2019 5.520 5.535 5.400 5.510 642,500 +0.01(+0.18%)
Jul 11, 2019 5.400 5.530 5.330 5.500 847,265 +0.07(+1.29%)
Jul 10, 2019 5.360 5.435 5.300 5.430 538,545 +0.11(+2.07%)
Jul 09, 2019 5.310 5.360 5.260 5.320 1,276,932 -0.06(-1.12%)
Jul 08, 2019 5.400 5.450 5.320 5.380 587,864 -0.02(-0.37%)
Jul 05, 2019 5.300 5.440 5.270 5.400 647,800 +0.15(+2.86%)
Jul 03, 2019 5.250 5.270 5.200 5.250 251,400 +0.03(+0.57%)
Jul 02, 2019 5.360 5.440 5.190 5.220 601,858 -0.23(-4.22%)
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.