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 (%)
Feb 28, 2020 5.090 5.220 4.850 5.140 2,708,400 -0.04(-0.77%)
Feb 27, 2020 5.500 5.500 5.050 5.180 2,724,976 -0.07(-1.33%)
Feb 26, 2020 5.070 5.290 4.940 5.250 3,920,675 +0.35(+7.14%)
Feb 25, 2020 5.100 5.128 4.810 4.900 2,019,735 -0.13(-2.58%)
Feb 24, 2020 4.990 5.160 4.850 5.030 2,668,364 -0.13(-2.52%)
Feb 21, 2020 5.270 5.400 5.060 5.160 1,961,100 -0.25(-4.62%)
Feb 20, 2020 5.200 5.445 4.990 5.410 2,317,453 +0.20(+3.84%)
Feb 19, 2020 4.830 5.240 4.730 5.210 2,483,082 +0.42(+8.77%)
Feb 18, 2020 4.980 5.050 4.725 4.790 1,282,621 -0.11(-2.24%)
Feb 14, 2020 4.830 4.985 4.740 4.900 1,562,600 +0.08(+1.66%)
Feb 13, 2020 4.660 4.930 4.610 4.820 3,157,575 +0.13(+2.77%)
Feb 12, 2020 4.760 4.795 4.670 4.690 827,760 -0.03(-0.64%)
Feb 11, 2020 4.770 4.820 4.660 4.720 1,292,048 -0.04(-0.84%)
Feb 10, 2020 4.910 4.970 4.710 4.760 1,407,165 -0.20(-4.03%)
Feb 07, 2020 4.980 5.040 4.880 4.960 2,701,000 +0.02(+0.40%)
Feb 06, 2020 4.950 5.133 4.810 4.940 2,260,160 +0.01(+0.10%)
Feb 05, 2020 4.870 4.965 4.655 4.935 3,895,894 +0.12(+2.60%)
Feb 04, 2020 4.380 4.880 4.380 4.810 3,158,082 +0.53(+12.38%)
Feb 03, 2020 4.070 4.390 4.070 4.280 1,519,043 +0.27(+6.73%)
Jan 31, 2020 4.140 4.210 3.935 4.010 1,699,200 -0.16(-3.72%)
Jan 30, 2020 4.170 4.280 4.120 4.165 2,124,558 -0.05(-1.30%)
Jan 29, 2020 4.280 4.390 4.150 4.220 5,995,419 +0.07(+1.69%)
Jan 28, 2020 4.490 4.520 4.120 4.150 1,520,833 -0.34(-7.57%)
Jan 27, 2020 4.670 4.700 4.420 4.490 1,480,401 -0.08(-1.75%)
Jan 24, 2020 4.500 4.689 4.480 4.570 1,807,400 +0.09(+2.01%)
Jan 23, 2020 4.480 4.620 4.240 4.480 3,550,460 +0.18(+4.19%)
Jan 22, 2020 4.480 4.520 4.250 4.300 1,113,825 -0.18(-4.02%)
Jan 21, 2020 4.410 4.530 4.170 4.480 2,305,331 +0.41(+10.07%)
Jan 17, 2020 4.240 4.280 4.020 4.070 1,121,000 -0.13(-3.10%)
Jan 16, 2020 4.340 4.370 4.060 4.200 1,281,906 -0.11(-2.55%)
Jan 15, 2020 4.360 4.420 4.250 4.310 925,252 -0.05(-1.15%)
Jan 14, 2020 4.290 4.425 4.220 4.360 842,926 +0.05(+1.16%)
Jan 13, 2020 4.780 4.816 4.290 4.310 1,338,328 -0.37(-7.91%)
Jan 10, 2020 4.660 4.740 4.540 4.680 974,200 +0.08(+1.74%)
Jan 09, 2020 4.520 4.690 4.450 4.600 624,106 +0.08(+1.77%)
Jan 08, 2020 4.710 4.780 4.500 4.520 667,107 -0.20(-4.24%)
Jan 07, 2020 4.500 4.830 4.470 4.720 1,950,137 +0.26(+5.83%)
Jan 06, 2020 4.260 4.490 4.260 4.460 779,941 +0.16(+3.60%)
Jan 03, 2020 4.150 4.360 4.150 4.305 825,800 +0.05(+1.29%)
Jan 02, 2020 4.250 4.260 4.100 4.250 774,251 +0.03(+0.71%)
Dec 31, 2019 4.090 4.230 4.070 4.220 620,800 +0.09(+2.18%)
Dec 30, 2019 4.300 4.310 4.120 4.130 512,622 -0.15(-3.50%)
Dec 27, 2019 4.280 4.300 4.220 4.280 699,200 +0.00(+0.00%)
Dec 26, 2019 4.350 4.380 4.250 4.280 806,606 -0.06(-1.38%)
Dec 24, 2019 4.250 4.340 4.220 4.340 520,000 +0.09(+2.12%)
Dec 23, 2019 4.160 4.325 4.045 4.250 1,271,285 +0.09(+2.16%)
Dec 20, 2019 4.150 4.200 4.080 4.160 1,558,900 +0.01(+0.24%)
Dec 19, 2019 4.220 4.220 4.105 4.150 661,302 -0.06(-1.54%)
Dec 18, 2019 4.170 4.260 4.090 4.215 1,003,432 +0.10(+2.55%)
Dec 17, 2019 3.990 4.150 3.919 4.110 1,095,170 +0.15(+3.79%)
Dec 16, 2019 4.010 4.030 3.935 3.960 574,262 -0.03(-0.75%)
Dec 13, 2019 4.030 4.125 3.990 3.990 840,100 -0.04(-0.99%)
Dec 12, 2019 3.880 4.040 3.860 4.030 1,334,640 +0.18(+4.68%)
Dec 11, 2019 3.860 3.870 3.745 3.850 741,720 +0.01(+0.26%)
Dec 10, 2019 3.840 3.890 3.700 3.840 812,346 -0.03(-0.78%)
Dec 09, 2019 4.080 4.080 3.825 3.870 1,263,216 -0.22(-5.38%)
Dec 06, 2019 4.140 4.140 3.990 4.090 733,500 +0.01(+0.25%)
Dec 05, 2019 4.200 4.210 4.070 4.080 543,860 -0.10(-2.39%)
Dec 04, 2019 4.220 4.245 4.170 4.180 470,772 -0.02(-0.48%)
Dec 03, 2019 4.120 4.285 4.120 4.200 679,058 +0.02(+0.48%)
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.