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

Cerus Corp (NQ: CERS )

1.760 -0.060 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 26, 2024 1.790 1.800 1.715 1.760 1,139,231 -0.06(-3.30%)
Nov 25, 2024 1.790 1.900 1.790 1.820 1,335,167 +0.03(+1.68%)
Nov 22, 2024 1.680 1.820 1.660 1.790 1,037,229 +0.12(+7.19%)
Nov 21, 2024 1.670 1.705 1.650 1.670 924,238 +0.01(+0.60%)
Nov 20, 2024 1.660 1.695 1.630 1.660 752,468 -0.02(-1.19%)
Nov 19, 2024 1.660 1.695 1.640 1.680 982,259 +0.01(+0.60%)
Nov 18, 2024 1.730 1.750 1.650 1.670 1,007,924 -0.05(-2.91%)
Nov 15, 2024 1.820 1.820 1.690 1.720 1,496,205 -0.08(-4.44%)
Nov 14, 2024 1.870 1.875 1.785 1.800 860,645 -0.06(-3.23%)
Nov 13, 2024 1.890 1.960 1.835 1.860 920,842 -0.03(-1.59%)
Nov 12, 2024 1.980 1.995 1.860 1.890 1,595,757 -0.14(-6.90%)
Nov 11, 2024 1.790 2.030 1.790 2.030 2,965,115 +0.25(+14.04%)
Nov 08, 2024 1.750 1.820 1.720 1.780 1,585,173 +0.02(+1.14%)
Nov 07, 2024 1.780 1.810 1.695 1.760 2,478,635 -0.05(-2.76%)
Nov 06, 2024 1.700 1.820 1.670 1.810 2,735,352 +0.15(+9.04%)
Nov 05, 2024 1.560 1.660 1.520 1.660 1,847,421 +0.10(+6.41%)
Nov 04, 2024 1.520 1.620 1.520 1.560 2,683,104 +0.04(+2.63%)
Nov 01, 2024 1.580 1.610 1.520 1.520 2,053,603 -0.05(-3.18%)
Oct 31, 2024 1.800 1.830 1.560 1.570 2,786,464 -0.15(-8.72%)
Oct 30, 2024 1.700 1.799 1.650 1.720 2,893,837 +0.02(+1.18%)
Oct 29, 2024 1.740 1.770 1.690 1.700 1,919,687 -0.02(-1.16%)
Oct 28, 2024 1.710 1.805 1.680 1.720 3,167,643 +0.05(+2.99%)
Oct 25, 2024 1.660 1.740 1.620 1.670 2,583,926 +0.04(+2.45%)
Oct 24, 2024 1.640 1.705 1.614 1.630 1,509,710 +0.02(+1.24%)
Oct 23, 2024 1.640 1.650 1.590 1.610 922,737 -0.02(-1.23%)
Oct 22, 2024 1.680 1.705 1.620 1.630 1,561,059 -0.05(-2.98%)
Oct 21, 2024 1.730 1.730 1.640 1.680 1,508,741 -0.02(-1.18%)
Oct 18, 2024 1.630 1.700 1.600 1.700 1,651,898 +0.07(+4.29%)
Oct 17, 2024 1.630 1.660 1.375 1.630 7,370,264 -0.17(-9.44%)
Oct 16, 2024 1.800 1.830 1.770 1.800 1,389,120 +0.00(+0.00%)
Oct 15, 2024 1.870 1.880 1.770 1.800 1,213,116 -0.09(-4.76%)
Oct 14, 2024 1.910 1.940 1.830 1.890 1,526,269 +0.07(+3.85%)
Oct 11, 2024 1.710 1.849 1.710 1.820 1,296,930 +0.09(+5.20%)
Oct 10, 2024 1.800 1.850 1.720 1.730 1,861,666 -0.14(-7.49%)
Oct 09, 2024 1.730 1.960 1.720 1.870 3,069,396 +0.15(+8.72%)
Oct 08, 2024 1.720 1.780 1.695 1.720 1,133,456 +0.00(+0.00%)
Oct 07, 2024 1.680 1.830 1.680 1.720 2,906,417 +0.02(+1.18%)
Oct 04, 2024 1.710 1.727 1.670 1.700 539,889 +0.02(+1.19%)
Oct 03, 2024 1.670 1.710 1.660 1.680 535,956 -0.01(-0.59%)
Oct 02, 2024 1.670 1.700 1.660 1.690 702,638 -0.01(-0.59%)
Oct 01, 2024 1.710 1.750 1.670 1.700 889,258 -0.04(-2.30%)
Sep 30, 2024 1.730 1.770 1.700 1.740 728,394 -0.01(-0.57%)
Sep 27, 2024 1.810 1.825 1.740 1.750 840,104 -0.03(-1.69%)
Sep 26, 2024 1.790 1.790 1.740 1.780 786,312 +0.01(+0.56%)
Sep 25, 2024 1.790 1.800 1.720 1.770 1,831,166 -0.03(-1.67%)
Sep 24, 2024 1.810 1.830 1.760 1.800 865,457 +0.02(+1.12%)
Sep 23, 2024 1.810 1.836 1.770 1.780 857,003 -0.02(-1.11%)
Sep 20, 2024 1.835 1.835 1.780 1.800 1,404,939 -0.03(-1.64%)
Sep 19, 2024 1.880 1.880 1.800 1.830 1,242,948 +0.05(+2.81%)
Sep 18, 2024 1.970 1.970 1.780 1.780 1,899,443 -0.19(-9.64%)
Sep 17, 2024 2.100 2.100 1.960 1.970 970,969 -0.09(-4.37%)
Sep 16, 2024 2.070 2.125 2.040 2.060 486,324 -0.01(-0.48%)
Sep 13, 2024 2.090 2.095 2.015 2.070 790,770 +0.03(+1.47%)
Sep 12, 2024 2.020 2.095 1.995 2.040 636,346 -0.01(-0.49%)
Sep 11, 2024 2.040 2.060 2.000 2.050 545,485 +0.00(+0.00%)
Sep 10, 2024 2.010 2.050 1.970 2.050 529,899 +0.03(+1.49%)
Sep 09, 2024 2.050 2.070 1.985 2.020 564,224 +0.00(+0.00%)
Sep 06, 2024 2.080 2.095 1.970 2.020 694,766 -0.06(-2.88%)
Sep 05, 2024 2.110 2.140 2.060 2.080 595,364 -0.03(-1.42%)
Sep 04, 2024 2.190 2.205 2.095 2.110 758,634 -0.08(-3.65%)
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.