Cerus Corp (NQ: CERS)
4.530 USD  +0.140 (+3.19%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.390 4.699 4.390 4.530 1,033,843 +0.14(+3.19%)
Nov 26, 2014 4.390 4.390 4.390 0 +0.10(+2.33%)
Nov 25, 2014 4.250 4.310 4.211 4.290 509,640 +0.04(+0.94%)
Nov 24, 2014 4.270 4.290 4.150 4.250 996,095 -0.01(-0.23%)
Nov 21, 2014 4.450 4.480 4.210 4.260 1,577,858 -0.03(-0.70%)
Nov 20, 2014 4.250 4.320 4.220 4.290 439,281 +0.01(+0.23%)
Nov 19, 2014 4.330 4.360 4.175 4.280 1,072,887 +0.00(+0.00%)
Nov 18, 2014 4.290 4.350 4.250 4.280 1,055,440 +0.00(+0.00%)
Nov 17, 2014 4.390 4.440 4.260 4.280 692,072 -0.13(-2.95%)
Nov 14, 2014 4.400 4.440 4.220 4.410 938,287 -0.01(-0.23%)
Nov 13, 2014 4.370 4.650 4.290 4.420 2,753,623 +0.23(+5.49%)
Nov 12, 2014 4.210 4.220 4.115 4.190 663,043 -0.01(-0.24%)
Nov 11, 2014 4.070 4.260 4.005 4.200 1,434,321 +0.17(+4.22%)
Nov 10, 2014 4.000 4.040 3.860 4.030 988,147 +0.02(+0.50%)
Nov 07, 2014 3.950 4.020 3.850 4.010 1,138,335 +0.03(+0.75%)
Nov 06, 2014 3.910 3.980 3.800 3.980 885,312 +0.06(+1.53%)
Nov 05, 2014 4.020 4.020 3.800 3.920 2,300,874 -0.17(-4.16%)
Nov 04, 2014 4.130 4.160 4.070 4.090 463,855 -0.07(-1.68%)
Nov 03, 2014 4.200 4.279 4.090 4.160 840,087 +0.00(+0.00%)
Oct 31, 2014 4.430 4.530 4.150 4.160 1,639,271 -0.16(-3.70%)
Oct 30, 2014 4.200 4.320 4.170 4.320 536,577 +0.13(+3.10%)
Oct 29, 2014 4.230 4.290 4.160 4.190 680,185 -0.02(-0.48%)
Oct 28, 2014 4.130 4.200 4.050 4.210 892,571 +0.08(+1.94%)
Oct 27, 2014 4.090 4.190 4.140 4.130 607,506 -0.01(-0.24%)
Oct 24, 2014 4.140 4.160 4.020 4.140 676,258 +0.02(+0.49%)
Oct 23, 2014 4.130 4.220 4.040 4.120 888,766 +0.01(+0.24%)
Oct 22, 2014 4.010 4.110 878,341 -0.08(-1.91%)
Oct 21, 2014 4.210 4.380 4.170 4.190 964,420 -0.11(-2.56%)
Oct 20, 2014 4.230 4.310 4.140 4.300 1,650,681 +0.25(+6.17%)
Oct 17, 2014 4.040 4.050 708,709 -0.20(-4.71%)
Oct 16, 2014 4.140 4.300 4.100 4.250 1,440,096 +0.04(+0.95%)
Oct 15, 2014 4.050 4.190 3.850 4.210 1,523,906 +0.11(+2.68%)
Oct 14, 2014 4.180 4.390 4.030 4.100 3,498,593 +0.24(+6.22%)
Oct 13, 2014 3.670 3.885 3.600 3.860 1,154,258 +0.22(+6.04%)
Oct 10, 2014 3.710 3.820 3.630 3.640 658,496 -0.11(-2.93%)
Oct 09, 2014 3.920 3.920 3.700 3.750 674,057 -0.19(-4.82%)
Oct 08, 2014 3.850 3.940 3.720 3.940 1,048,108 +0.04(+1.03%)
Oct 07, 2014 4.040 4.180 3.900 3.900 1,688,179 -0.10(-2.50%)
Oct 06, 2014 4.130 4.200 3.980 4.000 696,910 -0.07(-1.72%)
Oct 03, 2014 3.910 4.090 3.889 4.070 973,547 +0.23(+5.99%)
Oct 02, 2014 3.800 3.900 3.720 3.840 731,962 +0.03(+0.79%)
Oct 01, 2014 4.020 4.080 3.750 3.810 1,019,535 -0.20(-4.99%)
Sep 30, 2014 3.910 4.060 3.875 4.010 1,096,892 +0.10(+2.56%)
Sep 29, 2014 3.760 3.920 3.730 3.910 734,294 +0.10(+2.62%)
Sep 26, 2014 3.880 3.950 3.770 3.810 710,758 -0.07(-1.80%)
Sep 25, 2014 3.920 3.930 3.800 3.880 952,610 -0.07(-1.77%)
Sep 24, 2014 3.920 3.960 3.850 3.950 412,940 +0.05(+1.28%)
Sep 23, 2014 3.940 3.990 3.820 3.900 835,048 -0.07(-1.76%)
Sep 22, 2014 3.990 3.990 3.850 3.970 885,604 -0.04(-1.00%)
Sep 19, 2014 4.010 4.150 3.900 4.010 1,560,518 +0.01(+0.25%)
Sep 18, 2014 3.990 4.029 3.945 4.000 1,080,988 +0.04(+1.01%)
Sep 17, 2014 4.010 4.080 3.940 3.960 1,208,527 -0.05(-1.25%)
Sep 16, 2014 3.940 4.030 3.900 4.010 492,542 +0.06(+1.52%)
Sep 15, 2014 4.100 4.200 3.930 3.950 779,088 -0.16(-3.89%)
Sep 12, 2014 4.040 4.120 3.990 4.110 606,328 +0.06(+1.48%)
Sep 11, 2014 4.100 4.120 3.970 4.050 808,059 -0.06(-1.46%)
Sep 10, 2014 4.210 4.290 4.020 4.110 1,262,035 -0.03(-0.72%)
Sep 09, 2014 3.880 4.300 3.880 4.140 4,328,441 +0.23(+5.88%)
Sep 08, 2014 3.840 3.950 3.810 3.910 505,024 +0.07(+1.82%)
Sep 05, 2014 3.820 3.910 3.760 3.840 334,404 +0.02(+0.52%)
Sep 04, 2014 3.790 3.950 3.760 3.820 603,556 +0.06(+1.60%)
Sep 03, 2014 3.800 3.811 3.720 3.760 273,565 -0.03(-0.79%)
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