Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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, 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%)
Sep 03, 2024 2.200 2.250 2.120 2.190 885,341 -0.07(-3.10%)
Aug 30, 2024 2.330 2.350 2.220 2.260 427,887 -0.03(-1.31%)
Aug 29, 2024 2.280 2.350 2.250 2.290 592,726 +0.05(+2.23%)
Aug 28, 2024 2.300 2.300 2.200 2.240 606,672 -0.08(-3.45%)
Aug 27, 2024 2.390 2.390 2.300 2.320 385,675 -0.06(-2.52%)
Aug 26, 2024 2.370 2.390 2.310 2.380 645,682 +0.05(+2.15%)
Aug 23, 2024 2.160 2.355 2.160 2.330 800,583 +0.17(+7.87%)
Aug 22, 2024 2.260 2.270 2.160 2.160 557,182 -0.10(-4.42%)
Aug 21, 2024 2.200 2.280 2.170 2.260 698,542 +0.08(+3.67%)
Aug 20, 2024 2.340 2.340 2.175 2.180 832,499 -0.15(-6.44%)
Aug 19, 2024 2.280 2.345 2.251 2.330 907,470 +0.08(+3.56%)
Aug 16, 2024 2.190 2.290 2.180 2.250 1,135,785 +0.06(+2.74%)
Aug 15, 2024 2.140 2.220 2.045 2.190 842,424 +0.13(+6.31%)
Aug 14, 2024 2.210 2.241 2.050 2.060 887,798 -0.15(-6.79%)
Aug 13, 2024 2.070 2.210 2.000 2.210 1,068,225 +0.17(+8.33%)
Aug 12, 2024 2.110 2.115 2.010 2.040 1,017,060 -0.10(-4.67%)
Aug 09, 2024 2.160 2.185 2.110 2.140 606,995 -0.04(-1.83%)
Aug 08, 2024 2.090 2.180 2.070 2.180 560,654 +0.09(+4.31%)
Aug 07, 2024 2.250 2.250 2.070 2.090 813,373 -0.10(-4.57%)
Aug 06, 2024 2.250 2.250 2.150 2.190 860,003 -0.03(-1.35%)
Aug 05, 2024 2.150 2.350 2.060 2.220 1,355,420 -0.12(-5.33%)
Aug 02, 2024 2.150 2.540 2.090 2.345 3,052,104 +0.31(+14.95%)
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.