ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cerus Corporation - Common Stock (NQ:CERS)

2.720 +0.690 (+33.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2026 2.690 3.150 2.470 2.720 24,820,068 +0.69(+33.99%)
Apr 30, 2026 1.920 2.030 1.900 2.030 979,119 +0.11(+5.73%)
Apr 29, 2026 1.970 1.970 1.880 1.920 905,114 -0.05(-2.54%)
Apr 28, 2026 1.970 1.990 1.930 1.970 629,583 -0.01(-0.51%)
Apr 27, 2026 1.990 2.060 1.970 1.980 847,497 +0.00(+0.00%)
Apr 24, 2026 1.880 1.980 1.880 1.980 1,135,842 +0.08(+4.21%)
Apr 23, 2026 1.930 1.960 1.850 1.900 758,478 -0.04(-2.06%)
Apr 22, 2026 1.930 1.980 1.910 1.940 754,165 +0.01(+0.52%)
Apr 21, 2026 2.020 2.060 1.910 1.930 1,447,322 -0.12(-5.85%)
Apr 20, 2026 2.050 2.080 2.020 2.050 1,789,484 -0.03(-1.44%)
Apr 17, 2026 2.070 2.145 2.050 2.080 1,411,546 +0.08(+4.00%)
Apr 16, 2026 2.030 2.140 1.975 2.000 1,227,268 -0.02(-0.99%)
Apr 15, 2026 2.020 2.040 2.000 2.020 926,985 +0.01(+0.50%)
Apr 14, 2026 1.950 2.050 1.950 2.010 1,101,837 +0.09(+4.69%)
Apr 13, 2026 1.910 1.965 1.870 1.920 1,121,772 +0.03(+1.59%)
Apr 10, 2026 1.910 1.935 1.855 1.890 770,792 -0.02(-1.05%)
Apr 09, 2026 1.880 1.920 1.840 1.910 663,328 -0.01(-0.52%)
Apr 08, 2026 1.980 1.990 1.855 1.920 942,354 +0.08(+4.35%)
Apr 07, 2026 1.840 1.880 1.795 1.840 940,050 -0.01(-0.54%)
Apr 06, 2026 1.860 1.925 1.850 1.850 1,047,330 -0.01(-0.54%)
Apr 02, 2026 1.810 1.875 1.795 1.860 754,438 -0.01(-0.53%)
Apr 01, 2026 1.860 1.915 1.830 1.870 857,996 +0.05(+2.75%)
Mar 31, 2026 1.750 1.850 1.750 1.820 1,654,286 +0.09(+5.20%)
Mar 30, 2026 1.770 1.810 1.725 1.730 1,226,729 -0.05(-2.81%)
Mar 27, 2026 1.810 1.830 1.760 1.780 1,304,337 -0.05(-2.73%)
Mar 26, 2026 1.810 1.908 1.795 1.830 870,338 -0.01(-0.54%)
Mar 25, 2026 1.780 1.900 1.780 1.840 3,162,487 +0.07(+3.95%)
Mar 24, 2026 1.790 1.800 1.730 1.770 1,047,307 -0.05(-2.75%)
Mar 23, 2026 1.790 1.885 1.760 1.820 2,301,865 +0.10(+5.81%)
Mar 20, 2026 1.780 1.780 1.680 1.720 2,056,396 -0.04(-2.27%)
Mar 19, 2026 1.770 1.830 1.731 1.760 1,124,788 -0.04(-2.22%)
Mar 18, 2026 1.810 1.940 1.770 1.800 3,739,574 +0.00(+0.00%)
Mar 17, 2026 1.770 1.815 1.759 1.800 1,518,826 +0.00(+0.00%)
Mar 16, 2026 1.691 1.819 1.691 1.800 1,334,517 +0.11(+6.51%)
Mar 13, 2026 1.670 1.735 1.625 1.690 4,759,297 -0.01(-0.59%)
Mar 12, 2026 1.730 1.755 1.620 1.700 3,232,939 -0.09(-5.03%)
Mar 11, 2026 1.760 1.830 1.725 1.790 2,113,770 +0.02(+1.13%)
Mar 10, 2026 1.900 1.913 1.770 1.770 2,400,657 -0.16(-8.29%)
Mar 09, 2026 1.880 1.960 1.850 1.930 2,033,500 +0.00(+0.00%)
Mar 06, 2026 2.150 2.150 1.930 1.930 2,347,423 -0.11(-5.16%)
Mar 05, 2026 2.170 2.190 2.010 2.035 2,738,439 -0.21(-9.15%)
Mar 04, 2026 2.180 2.300 2.060 2.240 3,327,337 +0.11(+5.16%)
Mar 03, 2026 2.140 2.240 1.880 2.130 4,822,227 -0.40(-15.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.