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 (%)
Jan 31, 2023 3.020 3.160 3.020 3.140 1,383,506 +0.13(+4.32%)
Jan 30, 2023 3.140 3.140 3.000 3.010 1,028,530 -0.11(-3.53%)
Jan 27, 2023 3.060 3.150 3.060 3.120 990,085 +0.02(+0.65%)
Jan 26, 2023 3.190 3.210 3.050 3.100 865,469 +0.00(+0.00%)
Jan 25, 2023 3.080 3.110 3.000 3.100 968,592 -0.02(-0.64%)
Jan 24, 2023 3.100 3.150 3.080 3.120 888,567 +0.00(+0.00%)
Jan 23, 2023 3.130 3.180 3.070 3.120 1,476,820 +0.00(+0.00%)
Jan 20, 2023 3.140 3.212 3.070 3.120 1,932,271 +0.02(+0.65%)
Jan 19, 2023 3.110 3.155 3.080 3.100 1,964,275 -0.03(-0.96%)
Jan 18, 2023 3.180 3.250 3.090 3.130 2,144,798 -0.01(-0.32%)
Jan 17, 2023 3.040 3.185 3.035 3.140 1,823,586 +0.00(+0.00%)
Jan 13, 2023 3.020 3.145 2.970 3.140 1,507,638 +0.10(+3.29%)
Jan 12, 2023 2.950 3.110 2.780 3.040 2,003,984 +0.11(+3.75%)
Jan 11, 2023 2.810 2.960 2.760 2.930 1,392,581 +0.10(+3.53%)
Jan 10, 2023 2.700 2.890 2.690 2.830 2,347,699 +0.11(+4.04%)
Jan 09, 2023 3.520 3.590 2.531 2.720 7,709,468 -1.06(-28.04%)
Jan 06, 2023 3.740 3.820 3.670 3.780 545,401 +0.01(+0.27%)
Jan 05, 2023 3.920 4.050 3.730 3.770 587,763 -0.04(-1.05%)
Jan 04, 2023 3.800 3.850 3.735 3.810 765,177 +0.07(+1.87%)
Jan 03, 2023 3.680 3.790 3.670 3.740 1,082,795 +0.09(+2.47%)
Dec 30, 2022 3.530 3.665 3.440 3.650 1,185,797 +0.08(+2.24%)
Dec 29, 2022 3.470 3.680 3.460 3.570 1,501,455 +0.14(+4.08%)
Dec 28, 2022 3.480 3.570 3.430 3.430 1,012,696 -0.08(-2.42%)
Dec 27, 2022 3.750 3.790 3.510 3.515 656,866 -0.19(-5.26%)
Dec 23, 2022 3.800 4.120 3.690 3.710 842,123 -0.39(-9.51%)
Dec 22, 2022 4.070 4.100 3.980 4.100 1,923,070 -0.03(-0.73%)
Dec 21, 2022 3.970 4.140 3.850 4.130 1,422,299 +0.30(+7.83%)
Dec 20, 2022 3.820 3.875 3.790 3.830 679,022 -0.05(-1.29%)
Dec 19, 2022 4.010 4.010 3.880 3.880 918,482 -0.14(-3.48%)
Dec 16, 2022 4.020 4.080 3.870 4.020 2,619,915 -0.09(-2.19%)
Dec 15, 2022 4.160 4.190 4.045 4.110 1,331,117 -0.11(-2.61%)
Dec 14, 2022 4.040 4.250 3.990 4.220 1,770,248 +0.16(+3.94%)
Dec 13, 2022 4.020 4.180 3.960 4.060 2,349,920 +0.26(+6.84%)
Dec 12, 2022 3.920 3.945 3.790 3.800 1,274,605 -0.14(-3.55%)
Dec 09, 2022 3.950 4.010 3.890 3.940 705,610 -0.02(-0.51%)
Dec 08, 2022 3.950 3.970 3.860 3.960 868,941 +0.04(+1.02%)
Dec 07, 2022 3.910 3.970 3.845 3.920 1,039,952 -0.01(-0.25%)
Dec 06, 2022 4.020 4.020 3.895 3.930 1,078,760 -0.06(-1.50%)
Dec 05, 2022 4.040 4.190 3.950 3.990 1,059,579 -0.16(-3.86%)
Dec 02, 2022 3.970 4.160 3.890 4.150 975,457 +0.02(+0.48%)
Dec 01, 2022 3.990 4.130 3.950 4.130 1,171,289 +0.13(+3.25%)
Nov 30, 2022 3.690 4.000 3.640 4.000 1,721,835 +0.35(+9.59%)
Nov 29, 2022 3.740 3.740 3.620 3.650 955,974 -0.05(-1.35%)
Nov 28, 2022 3.740 3.875 3.670 3.700 935,850 -0.16(-4.15%)
Nov 25, 2022 3.910 3.920 3.830 3.860 379,891 -0.05(-1.28%)
Nov 23, 2022 3.830 3.970 3.810 3.910 905,782 +0.09(+2.36%)
Nov 22, 2022 3.870 3.870 3.740 3.820 576,851 -0.02(-0.52%)
Nov 21, 2022 3.870 4.010 3.820 3.840 747,920 -0.08(-2.04%)
Nov 18, 2022 3.960 3.960 3.880 3.920 833,645 +0.08(+2.08%)
Nov 17, 2022 4.030 4.030 3.800 3.840 798,919 -0.11(-2.78%)
Nov 16, 2022 4.010 4.110 3.920 3.950 770,326 -0.09(-2.23%)
Nov 15, 2022 4.090 4.140 3.980 4.040 961,182 +0.16(+4.12%)
Nov 14, 2022 4.050 4.115 3.880 3.880 1,052,272 -0.22(-5.37%)
Nov 11, 2022 4.040 4.160 3.950 4.100 1,837,327 +0.11(+2.76%)
Nov 10, 2022 3.910 4.010 3.810 3.990 1,657,102 +0.41(+11.45%)
Nov 09, 2022 3.760 3.760 3.500 3.580 1,728,760 -0.12(-3.24%)
Nov 08, 2022 3.790 3.840 3.650 3.700 769,065 -0.05(-1.33%)
Nov 07, 2022 3.750 3.830 3.700 3.750 997,587 -0.02(-0.53%)
Nov 04, 2022 3.550 3.770 3.490 3.770 1,283,520 +0.39(+11.54%)
Nov 03, 2022 3.470 3.490 3.250 3.380 1,220,175 -0.11(-3.15%)
Nov 02, 2022 3.670 3.490 3.490 2,069,980 -0.20(-5.42%)
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.