Cerus Corp (NQ: CERS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.460	2.500	2.440	2.460	714,143	+0.02(+0.82%)
Jun 29, 2023	2.450	2.450	2.405	2.440	611,705	-0.01(-0.41%)
Jun 28, 2023	2.380	2.450	2.380	2.450	610,229	+0.05(+2.08%)
Jun 27, 2023	2.350	2.420	2.325	2.400	961,591	+0.04(+1.69%)
Jun 26, 2023	2.360	2.380	2.310	2.360	797,690	-0.04(-1.67%)
Jun 23, 2023	2.470	2.480	2.370	2.400	2,810,997	-0.13(-5.14%)
Jun 22, 2023	2.500	2.580	2.470	2.530	680,090	-0.03(-1.17%)
Jun 21, 2023	2.440	2.580	2.430	2.560	1,154,592	+0.10(+4.07%)
Jun 20, 2023	2.560	2.560	2.410	2.460	2,173,282	-0.11(-4.28%)
Jun 16, 2023	2.700	2.700	2.540	2.570	1,705,551	-0.10(-3.75%)
Jun 15, 2023	2.600	2.680	2.570	2.670	1,121,528	+0.06(+2.30%)
Jun 14, 2023	2.640	2.670	2.550	2.610	1,377,877	+0.00(+0.00%)
Jun 13, 2023	2.540	2.665	2.515	2.610	1,696,691	+0.07(+2.76%)
Jun 12, 2023	2.550	2.650	2.465	2.540	1,517,075	+0.02(+0.79%)
Jun 09, 2023	2.540	2.620	2.500	2.520	1,238,061	-0.01(-0.40%)
Jun 08, 2023	2.560	2.570	2.480	2.530	1,169,354	-0.01(-0.39%)
Jun 07, 2023	2.490	2.580	2.440	2.540	1,658,109	+0.11(+4.53%)
Jun 06, 2023	2.270	2.440	2.220	2.430	1,224,103	+0.17(+7.52%)
Jun 05, 2023	2.260	2.280	2.190	2.260	1,073,604	+0.00(+0.00%)
Jun 02, 2023	2.190	2.270	2.155	2.260	1,351,646	+0.12(+5.61%)
Jun 01, 2023	2.160	2.180	2.070	2.140	1,240,900	+0.00(+0.00%)
May 31, 2023	2.050	2.170	2.020	2.140	1,954,057	+0.10(+4.90%)
May 30, 2023	1.960	2.060	1.950	2.040	2,262,902	+0.11(+5.70%)
May 26, 2023	1.930	1.985	1.860	1.930	1,148,513	-0.03(-1.53%)
May 25, 2023	2.060	2.085	1.940	1.960	1,307,824	-0.07(-3.45%)
May 24, 2023	1.940	2.040	1.905	2.030	1,242,728	+0.09(+4.64%)
May 23, 2023	1.960	2.140	1.910	1.940	1,635,315	-0.04(-2.02%)
May 22, 2023	1.860	2.000	1.820	1.980	2,685,641	+0.10(+5.32%)
May 19, 2023	1.810	1.890	1.790	1.880	1,159,182	+0.09(+5.03%)
May 18, 2023	2.000	2.000	1.760	1.790	1,675,592	-0.20(-10.05%)
May 17, 2023	1.900	1.990	1.870	1.990	1,560,697	+0.11(+5.85%)
May 16, 2023	1.890	1.930	1.850	1.880	1,188,504	+0.02(+1.08%)
May 15, 2023	1.900	1.915	1.840	1.860	1,945,409	-0.02(-1.06%)
May 12, 2023	1.930	1.990	1.810	1.880	1,839,119	-0.07(-3.59%)
May 11, 2023	2.270	2.270	1.930	1.950	1,516,230	-0.22(-10.14%)
May 10, 2023	2.230	2.260	2.100	2.170	1,153,132	+0.01(+0.46%)
May 09, 2023	2.170	2.205	2.130	2.160	990,078	-0.05(-2.26%)
May 08, 2023	2.300	2.385	2.190	2.210	1,270,553	-0.07(-3.07%)
May 05, 2023	2.220	2.290	2.140	2.280	1,337,179	-0.03(-1.30%)
May 04, 2023	2.250	2.330	2.250	2.310	1,091,531	+0.01(+0.43%)
May 03, 2023	2.190	2.370	2.190	2.300	1,187,804	+0.14(+6.48%)
May 02, 2023	2.370	2.370	2.150	2.160	1,272,114	-0.19(-8.09%)
May 01, 2023	2.310	2.390	2.285	2.350	805,573	+0.04(+1.73%)
Apr 28, 2023	2.290	2.360	2.250	2.310	951,705	+0.02(+0.87%)
Apr 27, 2023	2.350	2.370	2.290	2.290	638,852	-0.06(-2.55%)
Apr 26, 2023	2.420	2.450	2.320	2.350	933,532	-0.08(-3.29%)
Apr 25, 2023	2.420	2.490	2.415	2.430	756,976	-0.03(-1.22%)
Apr 24, 2023	2.490	2.520	2.415	2.460	1,008,645	-0.04(-1.60%)
Apr 21, 2023	2.410	2.525	2.385	2.500	688,909	+0.08(+3.31%)
Apr 20, 2023	2.550	2.560	2.410	2.420	1,274,156	-0.15(-5.84%)
Apr 19, 2023	2.720	2.730	2.560	2.570	1,076,642	-0.15(-5.51%)
Apr 18, 2023	2.820	2.840	2.720	2.720	916,258	-0.09(-3.20%)
Apr 17, 2023	2.840	2.860	2.780	2.810	537,572	+0.00(+0.00%)
Apr 14, 2023	2.870	2.915	2.760	2.810	942,055	-0.09(-3.10%)
Apr 13, 2023	2.800	2.920	2.779	2.900	1,540,425	+0.11(+3.94%)
Apr 12, 2023	2.920	2.920	2.790	2.790	850,515	-0.06(-2.11%)
Apr 11, 2023	2.860	2.905	2.820	2.850	693,857	+0.02(+0.71%)
Apr 10, 2023	2.840	2.850	2.780	2.830	711,327	-0.04(-1.39%)
Apr 06, 2023	2.760	2.890	2.740	2.870	778,686	+0.07(+2.50%)
Apr 05, 2023	2.830	2.860	2.770	2.800	765,832	-0.02(-0.71%)
Apr 04, 2023	2.850	2.870	2.790	2.820	670,170	-0.04(-1.40%)

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.