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

Cerus Corp (NQ: CERS )

1.730 -0.180 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 1.590 1.650 1.550 1.620 1,111,011 +0.05(+3.18%)
Sep 28, 2023 1.510 1.580 1.460 1.570 1,617,461 +0.04(+2.61%)
Sep 27, 2023 1.520 1.610 1.500 1.530 1,422,336 -0.01(-0.65%)
Sep 26, 2023 1.500 1.580 1.480 1.540 913,954 +0.02(+1.32%)
Sep 25, 2023 1.500 1.530 1.490 1.520 947,455 +0.02(+1.33%)
Sep 22, 2023 1.520 1.580 1.470 1.500 666,909 -0.01(-0.66%)
Sep 21, 2023 1.500 1.540 1.465 1.510 941,929 -0.04(-2.58%)
Sep 20, 2023 1.560 1.640 1.540 1.550 1,150,016 -0.01(-0.64%)
Sep 19, 2023 1.630 1.630 1.530 1.560 1,848,865 -0.04(-2.50%)
Sep 18, 2023 1.660 1.660 1.570 1.600 999,488 -0.03(-1.84%)
Sep 15, 2023 1.700 1.710 1.625 1.630 2,477,108 -0.07(-4.12%)
Sep 14, 2023 1.680 1.735 1.669 1.700 1,047,837 +0.03(+1.80%)
Sep 13, 2023 1.710 1.745 1.665 1.670 960,962 -0.07(-4.02%)
Sep 12, 2023 1.690 1.790 1.670 1.740 915,015 +0.06(+3.57%)
Sep 11, 2023 1.690 1.690 1.635 1.680 944,874 +0.04(+2.44%)
Sep 08, 2023 1.630 1.650 1.560 1.640 1,200,428 +0.00(+0.00%)
Sep 07, 2023 1.710 1.715 1.620 1.640 1,349,222 -0.08(-4.65%)
Sep 06, 2023 1.760 1.795 1.690 1.720 1,207,753 -0.03(-1.71%)
Sep 05, 2023 1.870 1.899 1.740 1.750 1,234,871 -0.17(-8.85%)
Sep 01, 2023 1.920 1.960 1.870 1.920 852,573 +0.03(+1.59%)
Aug 31, 2023 1.910 1.965 1.850 1.890 778,579 -0.03(-1.56%)
Aug 30, 2023 1.930 1.980 1.900 1.920 509,428 +0.00(+0.00%)
Aug 29, 2023 1.820 1.960 1.790 1.920 1,166,536 +0.09(+4.92%)
Aug 28, 2023 1.770 1.850 1.770 1.830 736,865 +0.04(+2.23%)
Aug 25, 2023 1.690 1.790 1.690 1.790 633,177 +0.10(+5.92%)
Aug 24, 2023 1.770 1.780 1.660 1.690 1,430,807 -0.06(-3.43%)
Aug 23, 2023 1.740 1.785 1.705 1.750 752,225 +0.04(+2.34%)
Aug 22, 2023 1.770 1.790 1.670 1.710 1,100,509 +0.01(+0.59%)
Aug 21, 2023 1.770 1.770 1.670 1.700 956,660 -0.01(-0.58%)
Aug 18, 2023 1.720 1.830 1.700 1.710 1,260,662 -0.03(-1.72%)
Aug 17, 2023 1.820 1.820 1.730 1.740 1,001,000 -0.06(-3.33%)
Aug 16, 2023 1.860 1.905 1.790 1.800 851,451 -0.05(-2.70%)
Aug 15, 2023 1.910 1.935 1.835 1.850 885,672 -0.08(-4.15%)
Aug 14, 2023 1.930 1.960 1.870 1.930 1,107,269 -0.02(-1.03%)
Aug 11, 2023 1.900 1.960 1.890 1.950 992,734 +0.04(+2.09%)
Aug 10, 2023 2.000 2.030 1.900 1.910 1,207,062 -0.04(-2.05%)
Aug 09, 2023 2.080 2.080 1.940 1.950 1,626,143 -0.09(-4.65%)
Aug 08, 2023 2.170 2.190 2.040 2.045 1,222,532 -0.15(-6.83%)
Aug 07, 2023 2.400 2.445 2.180 2.195 1,272,809 -0.24(-9.67%)
Aug 04, 2023 2.460 2.480 2.240 2.430 1,586,342 -0.01(-0.41%)
Aug 03, 2023 2.730 2.845 2.400 2.440 2,822,696 -0.54(-17.98%)
Aug 02, 2023 2.910 3.010 2.860 2.975 1,171,861 +0.00(+0.17%)
Aug 01, 2023 3.060 3.060 2.900 2.970 1,234,845 -0.10(-3.26%)
Jul 31, 2023 2.980 3.080 2.945 3.070 1,091,514 +0.12(+4.07%)
Jul 28, 2023 2.830 2.960 2.830 2.950 915,789 +0.14(+4.98%)
Jul 27, 2023 2.980 2.990 2.790 2.810 993,252 -0.10(-3.44%)
Jul 26, 2023 2.840 2.950 2.840 2.910 815,811 +0.05(+1.75%)
Jul 25, 2023 2.830 2.870 2.810 2.860 473,614 +0.00(+0.00%)
Jul 24, 2023 2.880 2.930 2.771 2.860 674,962 -0.02(-0.69%)
Jul 21, 2023 2.840 2.950 2.770 2.880 773,007 +0.08(+2.86%)
Jul 20, 2023 2.880 2.900 2.730 2.800 1,235,163 -0.12(-4.11%)
Jul 19, 2023 2.790 2.945 2.780 2.920 1,276,378 +0.15(+5.42%)
Jul 18, 2023 2.540 2.815 2.535 2.770 1,514,454 +0.23(+9.06%)
Jul 17, 2023 2.480 2.540 2.390 2.540 820,275 +0.12(+4.96%)
Jul 14, 2023 2.600 2.600 2.400 2.420 811,319 -0.11(-4.35%)
Jul 13, 2023 2.550 2.580 2.480 2.530 1,132,401 +0.04(+1.61%)
Jul 12, 2023 2.470 2.590 2.470 2.490 1,522,677 +0.06(+2.47%)
Jul 11, 2023 2.220 2.440 2.180 2.430 1,884,168 +0.25(+11.47%)
Jul 10, 2023 2.050 2.200 2.050 2.180 1,083,427 +0.11(+5.31%)
Jul 07, 2023 2.080 2.110 2.025 2.070 1,633,310 +0.01(+0.49%)
Jul 06, 2023 2.230 2.250 2.040 2.060 2,338,642 -0.20(-8.85%)
Jul 05, 2023 2.440 2.465 2.260 2.260 1,831,507 -0.19(-7.76%)
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.