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, 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%)
Dec 01, 2016 5.250 5.310 4.890 4.930 1,481,646 -0.29(-5.56%)
Nov 30, 2016 5.480 5.505 5.180 5.220 920,537 -0.23(-4.22%)
Nov 29, 2016 5.480 5.580 5.410 5.450 358,039 -0.02(-0.37%)
Nov 28, 2016 5.690 5.690 5.460 5.470 504,009 -0.26(-4.54%)
Nov 25, 2016 5.700 5.750 5.630 5.730 174,293 +0.08(+1.42%)
Nov 23, 2016 5.650 5.650 5.650 0 -0.02(-0.35%)
Nov 22, 2016 5.700 5.800 5.600 5.670 558,212 -0.03(-0.53%)
Nov 21, 2016 5.860 5.910 5.680 5.700 716,951 -0.16(-2.73%)
Nov 18, 2016 5.750 5.890 5.710 5.860 912,976 +0.10(+1.74%)
Nov 17, 2016 5.650 5.735 5.650 5.760 524,052 +0.11(+1.95%)
Nov 16, 2016 5.670 5.750 5.550 5.650 612,821 -0.05(-0.88%)
Nov 15, 2016 5.740 5.790 5.660 5.700 763,614 -0.06(-1.04%)
Nov 14, 2016 5.800 5.830 5.720 5.760 944,847 +0.00(+0.00%)
Nov 11, 2016 5.620 5.810 5.550 5.760 1,033,648 +0.08(+1.41%)
Nov 10, 2016 5.640 5.838 5.620 5.680 1,210,746 +0.14(+2.53%)
Nov 09, 2016 5.370 5.610 5.350 5.540 1,813,759 +0.34(+6.54%)
Nov 08, 2016 4.990 5.260 4.890 5.200 947,781 +0.18(+3.59%)
Nov 07, 2016 4.940 5.060 4.800 5.020 1,763,505 +0.21(+4.37%)
Nov 04, 2016 4.350 5.300 4.300 4.810 4,659,747 +0.59(+13.98%)
Nov 03, 2016 4.550 4.595 4.220 4.220 1,110,478 -0.30(-6.64%)
Nov 02, 2016 4.670 4.680 4.510 4.520 767,700 -0.13(-2.80%)
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.