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, 2017 4.270 4.350 4.170 4.190 735,858 -0.08(-1.87%)
Feb 27, 2017 4.230 4.295 4.185 4.270 813,044 +0.00(+0.00%)
Feb 24, 2017 4.240 4.285 4.080 4.270 971,996 -0.01(-0.12%)
Feb 23, 2017 4.040 4.305 4.020 4.275 1,364,109 +0.23(+5.56%)
Feb 22, 2017 4.140 4.153 4.030 4.050 766,542 -0.09(-2.17%)
Feb 21, 2017 4.300 4.310 4.120 4.140 899,764 -0.15(-3.38%)
Feb 17, 2017 4.285 4.285 4.285 0 +0.12(+3.00%)
Feb 16, 2017 4.060 4.200 3.965 4.160 1,244,938 +0.08(+1.96%)
Feb 15, 2017 4.060 4.156 4.040 4.080 887,794 -0.01(-0.24%)
Feb 14, 2017 4.040 4.140 4.040 4.090 793,634 -0.01(-0.24%)
Feb 13, 2017 4.140 4.180 4.050 4.100 592,023 -0.03(-0.73%)
Feb 10, 2017 4.140 4.200 4.110 4.130 376,367 -0.01(-0.24%)
Feb 09, 2017 4.160 4.180 4.050 4.140 664,987 +0.04(+0.98%)
Feb 08, 2017 4.080 4.110 3.970 4.100 920,135 +0.01(+0.24%)
Feb 07, 2017 4.070 4.120 4.000 4.090 520,888 +0.02(+0.49%)
Feb 06, 2017 4.150 4.180 4.040 4.070 728,486 -0.11(-2.63%)
Feb 03, 2017 4.170 4.190 4.050 4.180 601,874 +0.03(+0.72%)
Feb 02, 2017 4.110 4.200 4.040 4.150 826,812 +0.01(+0.24%)
Feb 01, 2017 4.280 4.320 4.100 4.140 598,121 -0.12(-2.82%)
Jan 31, 2017 4.120 4.330 4.030 4.260 637,617 +0.14(+3.40%)
Jan 30, 2017 4.240 4.240 4.070 4.120 682,662 -0.14(-3.29%)
Jan 27, 2017 4.050 4.280 4.020 4.260 646,256 +0.22(+5.45%)
Jan 26, 2017 4.190 4.260 4.010 4.040 802,707 -0.15(-3.58%)
Jan 25, 2017 4.240 4.320 4.190 4.190 531,616 -0.02(-0.48%)
Jan 24, 2017 4.190 4.220 4.070 4.210 549,414 +0.01(+0.24%)
Jan 23, 2017 4.380 4.410 4.075 4.200 966,297 -0.19(-4.33%)
Jan 20, 2017 4.290 4.450 4.220 4.390 883,359 +0.08(+1.86%)
Jan 19, 2017 4.150 4.320 4.120 4.310 885,522 +0.16(+3.86%)
Jan 18, 2017 4.200 4.220 4.070 4.150 692,789 -0.04(-0.95%)
Jan 17, 2017 4.270 4.270 4.130 4.190 771,059 -0.10(-2.33%)
Jan 13, 2017 4.290 4.290 4.290 0 +0.04(+0.94%)
Jan 12, 2017 4.220 4.320 4.110 4.250 569,185 -0.01(-0.23%)
Jan 11, 2017 4.500 4.500 4.180 4.260 731,962 -0.24(-5.33%)
Jan 10, 2017 4.480 4.520 4.350 4.500 649,530 +0.02(+0.45%)
Jan 09, 2017 4.450 4.550 4.374 4.480 615,411 +0.09(+1.93%)
Jan 06, 2017 4.530 4.550 4.370 4.395 379,638 -0.12(-2.77%)
Jan 05, 2017 4.600 4.690 4.420 4.520 938,962 -0.06(-1.31%)
Jan 04, 2017 4.340 4.650 4.310 4.580 1,395,884 +0.25(+5.77%)
Jan 03, 2017 4.350 4.390 4.250 4.330 634,899 -0.02(-0.46%)
Dec 30, 2016 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 29, 2016 4.270 4.440 4.270 4.350 537,605 +0.08(+1.87%)
Dec 28, 2016 4.360 4.380 4.170 4.270 1,231,665 -0.11(-2.51%)
Dec 27, 2016 4.660 4.700 4.370 4.380 1,029,128 -0.28(-6.01%)
Dec 23, 2016 4.660 4.660 4.660 0 +0.26(+5.91%)
Dec 22, 2016 4.360 4.510 4.340 4.400 673,668 +0.03(+0.69%)
Dec 21, 2016 4.560 4.640 4.340 4.370 1,540,287 -0.18(-3.96%)
Dec 20, 2016 4.850 4.880 4.440 4.550 1,867,791 -0.29(-5.99%)
Dec 19, 2016 4.920 5.010 4.790 4.840 902,182 -0.08(-1.63%)
Dec 16, 2016 4.910 5.160 4.890 4.920 1,042,143 +0.03(+0.61%)
Dec 15, 2016 4.960 5.000 4.830 4.890 959,919 -0.03(-0.61%)
Dec 14, 2016 5.160 5.210 4.900 4.920 829,393 -0.25(-4.84%)
Dec 13, 2016 5.110 5.260 5.000 5.170 476,156 +0.10(+1.97%)
Dec 12, 2016 5.100 5.200 5.020 5.070 413,112 -0.09(-1.74%)
Dec 09, 2016 5.180 5.360 5.130 5.160 599,164 +0.01(+0.19%)
Dec 08, 2016 4.970 5.160 4.870 5.150 719,043 +0.18(+3.62%)
Dec 07, 2016 5.030 5.160 4.900 4.970 1,132,697 -0.11(-2.17%)
Dec 06, 2016 5.060 5.110 4.934 5.080 543,865 +0.07(+1.40%)
Dec 05, 2016 5.020 5.110 4.940 5.010 674,756 +0.03(+0.60%)
Dec 02, 2016 4.940 5.140 4.880 4.980 1,481,663 +0.05(+1.01%)
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.