Cerus Corp (NQ: CERS )

Date	Open	High	Low	Close	Volume	Change (%)
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	539,689	+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.