Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

2.345 +0.305 (+14.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 2.150 2.540 2.090 2.345 3,052,104 +0.31(+14.95%)
Aug 01, 2024 2.270 2.270 1.990 2.040 1,665,716 -0.22(-9.73%)
Jul 31, 2024 2.300 2.380 2.230 2.260 1,204,427 -0.02(-0.88%)
Jul 30, 2024 2.360 2.360 2.245 2.280 747,464 -0.02(-0.87%)
Jul 29, 2024 2.370 2.425 2.290 2.300 826,251 -0.08(-3.36%)
Jul 26, 2024 2.460 2.460 2.330 2.380 735,800 +0.00(+0.00%)
Jul 25, 2024 2.310 2.475 2.290 2.380 1,205,248 +0.07(+3.03%)
Jul 24, 2024 2.370 2.400 2.300 2.310 708,914 -0.08(-3.35%)
Jul 23, 2024 2.310 2.470 2.290 2.390 1,137,207 +0.07(+3.02%)
Jul 22, 2024 2.230 2.320 2.180 2.320 980,964 +0.12(+5.45%)
Jul 19, 2024 2.240 2.250 2.170 2.200 846,249 -0.01(-0.45%)
Jul 18, 2024 2.310 2.410 2.180 2.210 848,456 -0.15(-6.36%)
Jul 17, 2024 2.290 2.430 2.280 2.360 1,354,682 -0.03(-1.26%)
Jul 16, 2024 2.280 2.400 2.265 2.390 1,157,488 +0.14(+6.22%)
Jul 15, 2024 2.200 2.300 2.140 2.250 1,588,257 +0.10(+4.65%)
Jul 12, 2024 2.140 2.180 2.070 2.150 1,385,272 +0.04(+1.90%)
Jul 11, 2024 1.900 2.150 1.860 2.110 1,888,933 +0.24(+12.83%)
Jul 10, 2024 1.970 1.970 1.830 1.870 583,342 -0.11(-5.56%)
Jul 09, 2024 1.940 2.000 1.915 1.980 1,133,101 +0.02(+1.02%)
Jul 08, 2024 1.730 1.960 1.690 1.960 1,953,069 +0.26(+15.29%)
Jul 05, 2024 1.690 1.720 1.645 1.700 683,206 -0.02(-1.16%)
Jul 03, 2024 1.700 1.750 1.690 1.720 404,033 +0.02(+1.18%)
Jul 02, 2024 1.700 1.720 1.680 1.700 410,073 -0.02(-1.16%)
Jul 01, 2024 1.720 1.800 1.710 1.720 656,880 -0.04(-2.27%)
Jun 28, 2024 1.750 1.780 1.720 1.760 1,811,795 +0.01(+0.57%)
Jun 27, 2024 1.690 1.750 1.670 1.750 562,713 +0.08(+4.79%)
Jun 26, 2024 1.680 1.690 1.660 1.670 631,907 -0.01(-0.60%)
Jun 25, 2024 1.700 1.710 1.670 1.680 377,881 -0.01(-0.59%)
Jun 24, 2024 1.700 1.740 1.670 1.690 555,220 +0.00(+0.00%)
Jun 21, 2024 1.690 1.725 1.650 1.690 891,911 +0.00(+0.00%)
Jun 20, 2024 1.680 1.710 1.620 1.690 1,392,782 +0.00(+0.00%)
Jun 18, 2024 1.790 1.820 1.690 1.690 735,642 -0.12(-6.63%)
Jun 17, 2024 1.750 1.810 1.720 1.810 766,788 +0.07(+4.02%)
Jun 14, 2024 1.800 1.800 1.720 1.740 641,029 -0.06(-3.33%)
Jun 13, 2024 1.830 1.880 1.780 1.800 392,966 -0.04(-2.17%)
Jun 12, 2024 1.780 1.900 1.770 1.840 1,159,581 +0.08(+4.55%)
Jun 11, 2024 1.750 1.770 1.710 1.760 604,620 +0.01(+0.57%)
Jun 10, 2024 1.770 1.775 1.690 1.750 922,121 -0.03(-1.69%)
Jun 07, 2024 1.840 1.910 1.770 1.780 551,809 -0.11(-5.82%)
Jun 06, 2024 1.880 1.890 1.830 1.890 412,589 +0.00(+0.00%)
Jun 05, 2024 1.800 1.890 1.770 1.890 647,448 +0.09(+5.00%)
Jun 04, 2024 1.770 1.800 1.710 1.800 640,965 +0.03(+1.69%)
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.