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

Cerus Corp (NQ: CERS )

1.995 +0.265 (+15.32%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 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 (%)
Sep 29, 2017 2.740 2.760 2.680 2.730 597,955 +0.00(+0.00%)
Sep 28, 2017 2.730 2.760 2.700 2.730 672,368 +0.01(+0.37%)
Sep 27, 2017 2.740 2.750 2.660 2.720 680,956 +0.01(+0.37%)
Sep 26, 2017 2.670 2.730 2.650 2.710 482,234 +0.03(+1.12%)
Sep 25, 2017 2.580 2.690 2.570 2.680 609,213 +0.08(+3.08%)
Sep 22, 2017 2.600 2.640 2.540 2.600 649,182 -0.01(-0.38%)
Sep 21, 2017 2.520 2.625 2.520 2.610 870,464 +0.09(+3.57%)
Sep 20, 2017 2.490 2.570 2.430 2.520 620,788 +0.04(+1.61%)
Sep 19, 2017 2.590 2.610 2.450 2.480 599,108 -0.10(-3.88%)
Sep 18, 2017 2.620 2.670 2.570 2.580 666,295 -0.05(-1.90%)
Sep 15, 2017 2.670 2.710 2.620 2.630 1,218,505 -0.03(-1.13%)
Sep 14, 2017 2.690 2.710 2.635 2.660 560,005 -0.05(-1.85%)
Sep 13, 2017 2.690 2.735 2.640 2.710 400,473 +0.02(+0.74%)
Sep 12, 2017 2.700 2.765 2.650 2.690 799,572 +0.00(+0.00%)
Sep 11, 2017 2.740 2.820 2.660 2.690 1,151,081 +0.01(+0.37%)
Sep 08, 2017 2.690 2.775 2.680 2.680 942,403 -0.01(-0.37%)
Sep 07, 2017 2.620 2.715 2.574 2.690 815,090 +0.05(+1.89%)
Sep 06, 2017 2.560 2.775 2.440 2.640 2,959,473 +0.11(+4.35%)
Sep 05, 2017 2.520 2.585 2.445 2.530 1,636,360 -0.02(-0.78%)
Sep 01, 2017 2.330 2.570 2.330 2.550 1,787,514 +0.20(+8.51%)
Aug 31, 2017 2.350 2.390 2.300 2.350 1,631,772 +0.04(+1.73%)
Aug 30, 2017 2.390 2.390 2.300 2.310 580,296 -0.07(-2.94%)
Aug 29, 2017 2.320 2.397 2.260 2.380 926,005 +0.04(+1.71%)
Aug 28, 2017 2.400 2.400 2.310 2.340 650,324 -0.04(-1.68%)
Aug 25, 2017 2.460 2.470 2.345 2.380 312,154 -0.07(-2.86%)
Aug 24, 2017 2.470 2.490 2.430 2.450 463,903 +0.00(+0.00%)
Aug 23, 2017 2.450 2.500 2.430 2.450 451,663 -0.03(-1.21%)
Aug 22, 2017 2.490 2.510 2.450 2.480 273,118 +0.00(+0.00%)
Aug 21, 2017 2.480 2.510 2.430 2.480 241,242 -0.02(-0.80%)
Aug 18, 2017 2.490 2.550 2.410 2.500 361,299 -0.02(-0.79%)
Aug 17, 2017 2.550 2.570 2.505 2.520 473,984 -0.03(-1.18%)
Aug 16, 2017 2.560 2.600 2.530 2.550 552,861 +0.00(+0.00%)
Aug 15, 2017 2.550 2.645 2.530 2.550 1,249,769 +0.06(+2.41%)
Aug 14, 2017 2.510 2.510 2.450 2.490 670,409 +0.00(+0.00%)
Aug 11, 2017 2.450 2.510 2.400 2.490 536,449 +0.05(+2.05%)
Aug 10, 2017 2.520 2.600 2.410 2.440 644,893 -0.10(-3.94%)
Aug 09, 2017 2.550 2.590 2.500 2.540 698,363 -0.02(-0.78%)
Aug 08, 2017 2.510 2.640 2.490 2.560 1,376,583 +0.06(+2.20%)
Aug 07, 2017 2.480 2.540 2.400 2.505 583,941 +0.03(+1.21%)
Aug 04, 2017 2.580 2.141 2.475 957,715 +0.04(+1.85%)
Aug 03, 2017 2.390 2.470 2.300 2.430 1,181,418 +0.04(+1.67%)
Aug 02, 2017 2.230 2.420 2.200 2.390 1,431,896 +0.17(+7.66%)
Aug 01, 2017 2.300 2.320 2.210 2.220 785,103 -0.04(-1.77%)
Jul 31, 2017 2.250 2.270 2.190 2.260 679,998 +0.00(+0.00%)
Jul 28, 2017 2.390 2.420 2.230 2.260 1,563,754 -0.14(-5.83%)
Jul 27, 2017 2.180 2.630 2.170 2.400 3,453,695 +0.22(+10.09%)
Jul 26, 2017 2.170 2.200 2.140 2.180 549,927 +0.01(+0.46%)
Jul 25, 2017 2.170 553,380 -0.02(-0.91%)
Jul 24, 2017 2.160 2.210 2.125 2.190 451,664 +0.04(+1.86%)
Jul 21, 2017 2.240 2.240 2.110 2.150 862,424 -0.06(-2.71%)
Jul 20, 2017 2.220 2.095 2.210 1,037,002 +0.00(+0.00%)
Jul 19, 2017 2.260 2.290 2.200 2.210 705,165 -0.05(-2.21%)
Jul 18, 2017 2.270 2.300 2.220 2.260 579,871 -0.03(-1.31%)
Jul 17, 2017 2.300 2.310 2.220 2.290 986,759 -0.01(-0.43%)
Jul 14, 2017 2.260 2.310 2.260 2.300 486,648 +0.01(+0.44%)
Jul 13, 2017 2.270 2.300 2.210 2.290 606,755 +0.02(+0.88%)
Jul 12, 2017 2.280 2.310 2.230 2.270 449,643 +0.00(+0.00%)
Jul 11, 2017 2.260 2.310 2.255 2.270 486,162 +0.00(+0.00%)
Jul 10, 2017 2.300 2.300 2.230 2.270 365,657 -0.03(-1.30%)
Jul 07, 2017 2.250 2.305 2.210 2.300 714,061 +0.09(+4.07%)
Jul 06, 2017 2.330 2.210 2.210 681,580 -0.11(-4.74%)
Jul 05, 2017 2.510 2.550 2.310 2.320 1,252,853 -0.20(-7.94%)
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.