My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cerus Corporation - Common Stock (NQ:CERS)

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 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 (%)
Oct 01, 2025 1.590 1.590 1.470 1.520 1,352,022 -0.07(-4.40%)
Sep 30, 2025 1.520 1.605 1.490 1.590 1,485,587 +0.07(+4.61%)
Sep 29, 2025 1.450 1.530 1.450 1.520 1,087,070 +0.08(+5.56%)
Sep 26, 2025 1.510 1.525 1.430 1.440 919,610 -0.07(-4.64%)
Sep 25, 2025 1.480 1.550 1.470 1.510 1,439,191 -0.03(-1.95%)
Sep 24, 2025 1.610 1.670 1.510 1.540 2,052,475 -0.06(-3.75%)
Sep 23, 2025 1.510 1.620 1.510 1.600 2,328,137 +0.09(+5.96%)
Sep 22, 2025 1.460 1.535 1.410 1.510 2,126,777 +0.05(+3.42%)
Sep 19, 2025 1.320 1.500 1.305 1.460 6,018,035 +0.16(+12.31%)
Sep 18, 2025 1.240 1.310 1.240 1.300 828,954 +0.07(+5.69%)
Sep 17, 2025 1.260 1.285 1.220 1.230 1,150,877 -0.03(-2.38%)
Sep 16, 2025 1.220 1.260 1.201 1.260 945,870 +0.06(+5.00%)
Sep 15, 2025 1.240 1.270 1.200 1.200 839,817 -0.03(-2.44%)
Sep 12, 2025 1.230 1.240 1.210 1.230 686,010 -0.02(-1.60%)
Sep 11, 2025 1.190 1.275 1.190 1.250 2,388,146 +0.07(+5.93%)
Sep 10, 2025 1.270 1.280 1.170 1.180 2,268,231 -0.11(-8.53%)
Sep 09, 2025 1.280 1.320 1.270 1.290 901,560 -0.01(-0.77%)
Sep 08, 2025 1.330 1.330 1.290 1.300 890,987 -0.03(-2.26%)
Sep 05, 2025 1.350 1.350 1.290 1.330 785,677 +0.00(+0.00%)
Sep 04, 2025 1.300 1.340 1.265 1.330 937,808 +0.02(+1.53%)
Sep 03, 2025 1.270 1.330 1.270 1.310 1,822,166 +0.04(+3.15%)
Sep 02, 2025 1.270 1.320 1.265 1.270 1,002,857 -0.04(-3.05%)
Aug 29, 2025 1.320 1.320 1.265 1.310 599,526 +0.00(+0.00%)
Aug 28, 2025 1.300 1.340 1.300 1.310 624,134 +0.00(+0.00%)
Aug 27, 2025 1.330 1.330 1.270 1.310 529,077 -0.02(-1.50%)
Aug 26, 2025 1.340 1.440 1.330 1.330 1,544,565 +0.05(+3.91%)
Aug 25, 2025 1.290 1.305 1.240 1.280 1,259,454 +0.02(+1.19%)
Aug 22, 2025 1.190 1.290 1.185 1.265 1,591,586 +0.06(+5.42%)
Aug 21, 2025 1.150 1.210 1.150 1.200 828,584 +0.04(+3.45%)
Aug 20, 2025 1.200 1.210 1.150 1.160 1,413,745 -0.03(-2.52%)
Aug 19, 2025 1.240 1.240 1.190 1.190 1,081,010 -0.06(-4.80%)
Aug 18, 2025 1.250 1.280 1.240 1.250 665,553 +0.01(+0.81%)
Aug 15, 2025 1.290 1.300 1.230 1.240 1,132,619 -0.03(-2.36%)
Aug 14, 2025 1.300 1.335 1.260 1.270 2,499,550 -0.06(-4.51%)
Aug 13, 2025 1.280 1.375 1.280 1.330 2,965,198 +0.04(+3.10%)
Aug 12, 2025 1.270 1.310 1.250 1.290 1,348,790 +0.04(+3.61%)
Aug 11, 2025 1.210 1.250 1.210 1.245 967,836 +0.04(+2.89%)
Aug 08, 2025 1.250 1.250 1.210 1.210 763,684 -0.03(-2.42%)
Aug 07, 2025 1.280 1.310 1.220 1.240 1,140,159 -0.05(-3.88%)
Aug 06, 2025 1.280 1.360 1.250 1.290 1,709,380 +0.01(+0.78%)
Aug 05, 2025 1.320 1.350 1.260 1.280 1,012,786 -0.02(-1.54%)
Aug 04, 2025 1.285 1.315 1.280 1.300 894,767 +0.03(+2.36%)
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 following
Privacy Policy and Terms Of Service.