CERUS (NQ: CERS)
5.630 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 5.890 5.890 5.550 5.630 1,113,414 -0.20(-3.43%)
May 04, 2016 5.860 5.905 5.418 5.830 2,070,878 -0.34(-5.51%)
May 03, 2016 6.220 6.310 6.110 6.170 1,080,597 -0.07(-1.12%)
May 02, 2016 6.260 6.290 6.110 6.240 983,486 -0.02(-0.32%)
Apr 29, 2016 6.430 6.470 6.160 6.260 950,426 -0.16(-2.49%)
Apr 28, 2016 6.410 6.610 6.400 6.420 723,817 -0.05(-0.77%)
Apr 27, 2016 6.420 6.580 6.320 6.470 791,434 +0.02(+0.31%)
Apr 26, 2016 6.520 6.540 6.255 6.450 1,400,157 -0.03(-0.46%)
Apr 25, 2016 6.690 6.700 6.440 6.480 858,309 -0.17(-2.56%)
Apr 22, 2016 6.750 6.890 6.560 6.650 1,019,273 +0.00(+0.00%)
Apr 21, 2016 6.520 6.710 6.500 6.650 1,639,752 +0.13(+1.99%)
Apr 20, 2016 6.320 6.580 6.280 6.520 928,846 +0.17(+2.68%)
Apr 19, 2016 6.430 6.503 6.320 6.350 815,103 -0.08(-1.24%)
Apr 18, 2016 6.630 6.670 6.350 6.430 880,127 -0.17(-2.58%)
Apr 15, 2016 6.470 6.680 6.390 6.600 1,811,685 +0.14(+2.17%)
Apr 14, 2016 6.250 6.490 6.170 6.460 1,468,903 +0.24(+3.86%)
Apr 13, 2016 6.360 6.360 6.165 6.220 713,599 -0.08(-1.27%)
Apr 12, 2016 6.130 6.310 6.000 6.300 707,945 +0.20(+3.28%)
Apr 11, 2016 6.220 6.300 6.050 6.100 794,450 -0.05(-0.81%)
Apr 08, 2016 6.400 6.480 6.060 6.150 1,100,170 -0.23(-3.61%)
Apr 07, 2016 6.390 6.490 6.320 6.380 1,407,982 -0.02(-0.31%)
Apr 06, 2016 6.190 6.400 6.090 6.400 1,568,115 +0.24(+3.90%)
Apr 05, 2016 6.100 6.300 6.100 6.160 1,233,552 +0.01(+0.16%)
Apr 04, 2016 5.990 6.250 5.930 6.150 1,739,985 +0.15(+2.50%)
Apr 01, 2016 5.910 6.030 5.860 6.000 850,320 +0.07(+1.18%)
Mar 31, 2016 5.910 5.980 5.845 5.930 651,937 +0.05(+0.85%)
Mar 30, 2016 5.990 6.050 5.690 5.880 1,082,973 -0.07(-1.18%)
Mar 29, 2016 5.790 5.990 5.600 5.950 836,096 +0.16(+2.76%)
Mar 28, 2016 5.770 5.850 5.684 5.790 684,251 +0.01(+0.17%)
Mar 24, 2016 5.780 5.780 5.780 0 -0.02(-0.34%)
Mar 23, 2016 6.010 6.130 5.790 5.800 785,803 -0.21(-3.49%)
Mar 22, 2016 6.020 6.100 6.005 6.010 849,569 +0.02(+0.33%)
Mar 21, 2016 6.020 6.110 5.970 5.990 1,695,442 +0.04(+0.67%)
Mar 18, 2016 5.820 5.990 5.690 5.950 1,670,553 +0.17(+2.94%)
Mar 17, 2016 5.820 5.880 5.500 5.780 1,152,561 -0.01(-0.17%)
Mar 16, 2016 6.100 6.100 5.610 5.790 2,385,011 -0.20(-3.34%)
Mar 15, 2016 5.660 6.150 5.660 5.990 4,621,435 +0.29(+5.09%)
Mar 14, 2016 5.620 5.890 5.620 5.700 1,062,748 +0.05(+0.88%)
Mar 11, 2016 5.580 5.670 5.420 5.650 1,597,023 +0.16(+2.91%)
Mar 10, 2016 5.690 5.820 5.440 5.490 1,132,345 -0.17(-3.00%)
Mar 09, 2016 5.250 5.960 5.250 5.660 3,033,194 +0.34(+6.39%)
Mar 08, 2016 5.590 5.609 5.300 5.320 910,262 -0.31(-5.51%)
Mar 07, 2016 5.690 5.810 5.570 5.630 1,095,677 -0.09(-1.57%)
Mar 04, 2016 5.750 5.960 5.620 5.720 1,626,321 +0.07(+1.24%)
Mar 03, 2016 5.440 5.670 5.350 5.650 2,454,006 +0.39(+7.41%)
Mar 02, 2016 5.040 5.300 5.040 5.260 1,014,418 +0.20(+3.95%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here