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

Cerus Corp (NQ: CERS )

2.040 +0.040 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 30, 2018 5.210 5.290 5.160 5.250 651,100 +0.05(+0.96%)
Nov 29, 2018 5.240 5.310 5.125 5.200 595,286 -0.08(-1.52%)
Nov 28, 2018 5.220 5.290 5.060 5.280 753,480 +0.10(+1.93%)
Nov 27, 2018 5.280 5.310 5.130 5.180 527,382 -0.15(-2.81%)
Nov 26, 2018 5.400 5.470 5.270 5.330 396,029 +0.01(+0.19%)
Nov 23, 2018 5.290 5.430 5.275 5.320 219,200 -0.01(-0.19%)
Nov 21, 2018 5.330 5.330 5.330 0 +0.10(+1.91%)
Nov 20, 2018 5.000 5.275 4.980 5.230 781,125 +0.13(+2.55%)
Nov 19, 2018 5.240 5.280 5.043 5.100 802,790 -0.18(-3.41%)
Nov 16, 2018 5.150 5.380 5.150 5.280 506,000 -0.02(-0.38%)
Nov 15, 2018 5.040 5.350 4.960 5.300 1,504,144 +0.25(+4.95%)
Nov 14, 2018 5.340 5.430 5.030 5.050 1,447,580 -0.25(-4.72%)
Nov 13, 2018 5.300 5.500 5.280 5.300 825,298 +0.03(+0.57%)
Nov 12, 2018 5.690 5.690 5.170 5.270 1,754,227 -0.46(-8.03%)
Nov 09, 2018 5.840 5.860 5.700 5.730 452,100 -0.16(-2.72%)
Nov 08, 2018 5.900 5.935 5.810 5.890 453,136 -0.01(-0.17%)
Nov 07, 2018 5.790 5.950 5.790 5.900 826,173 +0.10(+1.72%)
Nov 06, 2018 5.750 5.840 5.560 5.800 962,269 +0.04(+0.69%)
Nov 05, 2018 6.350 6.470 5.760 5.760 2,079,131 -0.61(-9.58%)
Nov 02, 2018 6.280 6.820 6.270 6.370 2,146,900 -0.40(-5.91%)
Nov 01, 2018 6.720 6.770 6.490 6.770 1,006,677 +0.07(+1.04%)
Oct 31, 2018 6.770 6.810 6.430 6.700 978,086 +0.41(+6.52%)
Oct 30, 2018 6.270 6.390 6.170 6.290 731,568 +0.02(+0.32%)
Oct 29, 2018 6.440 6.490 6.170 6.270 717,136 -0.11(-1.72%)
Oct 26, 2018 6.400 6.557 6.295 6.380 771,000 -0.12(-1.85%)
Oct 25, 2018 6.400 6.620 6.390 6.500 553,962 +0.15(+2.36%)
Oct 24, 2018 6.540 6.640 6.350 6.350 863,635 -0.19(-2.91%)
Oct 23, 2018 6.350 6.600 6.350 6.540 859,577 -0.03(-0.46%)
Oct 22, 2018 6.660 6.720 6.380 6.570 712,703 -0.06(-0.90%)
Oct 19, 2018 6.740 6.870 6.610 6.630 1,020,800 -0.14(-2.07%)
Oct 18, 2018 6.680 7.060 6.660 6.770 1,255,913 +0.08(+1.20%)
Oct 17, 2018 6.820 6.840 6.550 6.690 960,821 -0.19(-2.76%)
Oct 16, 2018 6.130 6.910 6.060 6.880 2,743,916 +0.92(+15.44%)
Oct 15, 2018 5.970 6.010 5.790 5.960 487,261 -0.03(-0.50%)
Oct 12, 2018 6.020 6.130 5.910 5.990 695,800 +0.10(+1.70%)
Oct 11, 2018 5.780 6.080 5.710 5.890 1,389,920 +0.04(+0.68%)
Oct 10, 2018 6.160 6.160 5.840 5.850 1,004,331 -0.31(-5.03%)
Oct 09, 2018 6.270 6.410 6.150 6.160 846,332 -0.15(-2.38%)
Oct 08, 2018 6.520 6.520 6.250 6.310 607,921 -0.18(-2.77%)
Oct 05, 2018 6.550 6.690 6.380 6.490 747,600 -0.06(-0.92%)
Oct 04, 2018 7.000 7.000 6.540 6.550 1,049,563 -0.47(-6.70%)
Oct 03, 2018 7.100 7.150 6.990 7.020 560,453 -0.07(-0.99%)
Oct 02, 2018 7.170 7.260 7.080 7.090 711,406 -0.07(-0.98%)
Oct 01, 2018 7.220 7.270 7.080 7.160 676,495 -0.05(-0.69%)
Sep 28, 2018 7.260 7.310 7.180 7.210 862,100 -0.06(-0.83%)
Sep 27, 2018 7.260 7.320 7.250 7.270 379,903 +0.01(+0.14%)
Sep 26, 2018 7.440 7.440 7.250 7.260 524,907 -0.16(-2.16%)
Sep 25, 2018 7.400 7.540 7.280 7.420 862,584 +0.04(+0.54%)
Sep 24, 2018 7.380 7.410 7.340 7.380 521,986 +0.02(+0.27%)
Sep 21, 2018 7.370 7.430 7.340 7.360 1,168,700 -0.02(-0.27%)
Sep 20, 2018 7.350 7.410 7.280 7.380 332,607 +0.07(+0.96%)
Sep 19, 2018 7.270 7.330 7.210 7.310 404,317 +0.06(+0.83%)
Sep 18, 2018 7.160 7.290 7.120 7.250 594,725 +0.12(+1.68%)
Sep 17, 2018 7.270 7.290 7.091 7.130 704,544 -0.12(-1.66%)
Sep 14, 2018 7.350 7.480 7.240 7.250 704,200 -0.09(-1.23%)
Sep 13, 2018 7.250 7.350 7.180 7.340 626,155 +0.13(+1.80%)
Sep 12, 2018 7.200 7.307 7.080 7.210 633,259 +0.00(+0.00%)
Sep 11, 2018 7.120 7.220 7.000 7.210 648,574 +0.08(+1.12%)
Sep 10, 2018 7.290 7.330 7.120 7.130 495,999 -0.14(-1.93%)
Sep 07, 2018 7.280 7.470 7.210 7.270 672,200 -0.06(-0.82%)
Sep 06, 2018 7.530 7.600 7.320 7.330 571,410 -0.19(-2.53%)
Sep 05, 2018 7.740 7.740 7.450 7.520 790,269 -0.22(-2.84%)
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.