Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corporation - Common Stock (NQ:CERS)

1.270 +0.040 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 1.240 1.280 1.200 1.270 2,946,694 +0.04(+3.25%)
May 29, 2025 1.240 1.255 1.200 1.230 2,003,236 -0.03(-2.77%)
May 28, 2025 1.260 1.270 1.230 1.265 926,193 +0.00(+0.40%)
May 27, 2025 1.260 1.270 1.240 1.260 737,894 +0.01(+0.80%)
May 23, 2025 1.230 1.270 1.205 1.250 1,025,502 +0.00(+0.00%)
May 22, 2025 1.230 1.280 1.225 1.250 640,240 +0.00(+0.00%)
May 21, 2025 1.300 1.320 1.230 1.250 1,225,794 -0.09(-6.72%)
May 20, 2025 1.300 1.350 1.270 1.340 917,838 +0.02(+1.52%)
May 19, 2025 1.280 1.320 1.270 1.320 963,576 -0.01(-0.75%)
May 16, 2025 1.280 1.350 1.275 1.330 1,381,222 +0.04(+3.10%)
May 15, 2025 1.240 1.290 1.225 1.290 917,534 +0.04(+3.20%)
May 14, 2025 1.310 1.320 1.240 1.250 1,323,677 -0.06(-4.58%)
May 13, 2025 1.360 1.360 1.300 1.310 888,013 -0.04(-2.96%)
May 12, 2025 1.360 1.380 1.305 1.350 1,369,150 +0.06(+4.65%)
May 09, 2025 1.350 1.360 1.280 1.290 661,808 -0.07(-5.15%)
May 08, 2025 1.340 1.380 1.310 1.360 1,158,672 +0.06(+4.62%)
May 07, 2025 1.250 1.300 1.250 1.300 776,800 +0.05(+4.00%)
May 06, 2025 1.280 1.295 1.220 1.250 1,328,538 -0.05(-3.85%)
May 05, 2025 1.370 1.370 1.290 1.300 1,073,988 -0.05(-3.70%)
May 02, 2025 1.280 1.380 1.280 1.350 1,479,410 +0.05(+3.85%)
May 01, 2025 1.320 1.340 1.300 1.300 882,764 -0.02(-1.52%)
Apr 30, 2025 1.340 1.340 1.295 1.320 910,377 -0.04(-2.94%)
Apr 29, 2025 1.340 1.385 1.335 1.360 718,560 +0.02(+1.49%)
Apr 28, 2025 1.350 1.365 1.300 1.340 782,003 -0.01(-0.74%)
Apr 25, 2025 1.330 1.370 1.310 1.350 1,297,873 -0.01(-0.74%)
Apr 24, 2025 1.390 1.420 1.340 1.360 657,235 -0.01(-0.73%)
Apr 23, 2025 1.420 1.480 1.350 1.370 1,011,483 +0.00(+0.00%)
Apr 22, 2025 1.330 1.380 1.311 1.370 803,947 +0.08(+6.20%)
Apr 21, 2025 1.280 1.300 1.230 1.290 1,342,787 -0.01(-0.77%)
Apr 17, 2025 1.300 1.320 1.280 1.300 1,006,055 +0.00(+0.00%)
Apr 16, 2025 1.320 1.330 1.280 1.300 730,506 -0.03(-2.26%)
Apr 15, 2025 1.350 1.375 1.320 1.330 1,108,252 -0.03(-2.21%)
Apr 14, 2025 1.420 1.430 1.290 1.360 1,196,314 -0.02(-1.45%)
Apr 11, 2025 1.260 1.430 1.235 1.380 1,363,413 +0.14(+11.29%)
Apr 10, 2025 1.310 1.315 1.220 1.240 1,810,602 -0.15(-10.79%)
Apr 09, 2025 1.220 1.415 1.220 1.390 2,050,236 +0.17(+13.93%)
Apr 08, 2025 1.320 1.340 1.190 1.220 1,430,501 -0.02(-1.61%)
Apr 07, 2025 1.200 1.320 1.120 1.240 2,291,058 +0.03(+2.48%)
Apr 04, 2025 1.250 1.280 1.190 1.210 1,655,640 -0.08(-6.20%)
Apr 03, 2025 1.290 1.350 1.290 1.290 1,329,808 -0.11(-7.86%)
Apr 02, 2025 1.350 1.420 1.350 1.400 1,336,324 +0.02(+1.45%)
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.