Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Cerus Corp (NQ: CERS )

1.720 -0.080 (-4.44%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.