Cerus Corp (NQ: CERS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.030	5.370		5.360	1,608,385	+0.33(+6.56%)
Jan 28, 2022	4.800	5.040	4.670	5.030	2,261,820	+0.22(+4.57%)
Jan 27, 2022	5.080	5.170	4.810	4.810	1,956,338	-0.19(-3.80%)
Jan 26, 2022	5.210	5.355	4.980	5.000	1,949,832	-0.09(-1.77%)
Jan 25, 2022	5.210	5.280	4.990	5.090	2,841,295	-0.24(-4.50%)
Jan 24, 2022	5.040	5.360	4.790	5.330	3,823,947	+0.13(+2.50%)
Jan 21, 2022	5.320	5.500	5.170	5.200	2,673,152	-0.18(-3.35%)
Jan 20, 2022	5.440	5.810	5.360	5.380	2,678,873	-0.01(-0.19%)
Jan 19, 2022	5.670	5.790	5.380	5.390	2,072,157	-0.18(-3.23%)
Jan 18, 2022	5.730	5.810	5.540	5.570	1,410,264	-0.27(-4.62%)
Jan 14, 2022				5.840	0	-0.07(-1.18%)
Jan 13, 2022	6.120	6.140	5.890	5.910	1,174,983	-0.21(-3.43%)
Jan 12, 2022	6.360	6.450	6.110	6.120	1,381,709	-0.20(-3.16%)
Jan 11, 2022	6.260	6.390	6.180	6.320	1,263,144	+0.06(+0.96%)
Jan 10, 2022	5.860	6.270	5.790	6.260	2,077,582	+0.25(+4.16%)
Jan 07, 2022	6.180	6.410	5.990	6.010	1,943,946	-0.25(-3.99%)
Jan 06, 2022	6.200	6.405	6.035	6.260	2,677,675	+0.04(+0.64%)
Jan 05, 2022	6.520	6.600	6.210	6.220	1,299,123	-0.37(-5.61%)
Jan 04, 2022	6.990	7.010	6.570	6.590	1,184,766	-0.40(-5.72%)
Jan 03, 2022	6.890	7.005	6.740	6.990	1,051,388	+0.18(+2.64%)
Dec 31, 2021	6.980	7.080	6.790	6.810	621,433	-0.15(-2.16%)
Dec 30, 2021	6.830	7.060	6.815	6.960	998,436	+0.14(+2.05%)
Dec 29, 2021	6.760	6.852	6.720	6.820	833,470	+0.04(+0.59%)
Dec 28, 2021	6.930	7.010	6.760	6.780	796,034	-0.17(-2.45%)
Dec 27, 2021	6.960	6.980	6.860	6.950	737,341	+0.00(+0.00%)
Dec 23, 2021	6.900	7.000	6.790	6.950	1,062,940	+0.05(+0.72%)
Dec 22, 2021	6.820	6.970	6.770	6.900	1,158,066	+0.09(+1.32%)
Dec 21, 2021	6.770	6.825	6.660	6.810	1,189,187	+0.19(+2.87%)
Dec 20, 2021	6.550	6.680	6.410	6.620	2,059,034	-0.07(-1.05%)
Dec 17, 2021	6.190	6.720	6.120	6.690	5,435,384	+0.49(+7.90%)
Dec 16, 2021	6.590	6.620	6.130	6.200	2,028,975	-0.31(-4.76%)
Dec 15, 2021	6.240	6.510	6.110	6.510	2,000,378	+0.25(+3.99%)
Dec 14, 2021	6.590	6.590	6.200	6.260	1,687,785	-0.38(-5.72%)
Dec 13, 2021	6.550	6.790	6.550	6.640	2,817,362	+0.11(+1.68%)
Dec 10, 2021	6.770	6.900	6.500	6.530	1,284,268	-0.19(-2.83%)
Dec 09, 2021	7.020	7.095	6.705	6.720	1,009,283	-0.33(-4.68%)
Dec 08, 2021	7.050	7.195	6.840	7.050	904,538	-0.01(-0.14%)
Dec 07, 2021	6.690	7.130	6.690	7.060	1,997,351	+0.54(+8.28%)
Dec 06, 2021	6.630	6.630	6.350	6.520	1,370,941	-0.12(-1.81%)
Dec 03, 2021	6.920	6.920	6.560	6.640	1,744,376	-0.27(-3.91%)
Dec 02, 2021	6.750	6.830	6.680	6.910	1,509,046	+0.20(+2.98%)
Dec 01, 2021	7.000	7.010	6.695	6.710	1,080,966	-0.18(-2.61%)
Nov 30, 2021	6.880	7.050	6.880	6.890	1,361,488	-0.04(-0.58%)
Nov 29, 2021	7.060	7.100	6.900	6.930	1,270,899	-0.05(-0.72%)
Nov 26, 2021	7.040	7.200	6.930	6.980	820,356	-0.19(-2.65%)
Nov 24, 2021	7.010	7.175	6.850	7.170	941,750	+0.06(+0.84%)
Nov 23, 2021	7.120	7.170	6.950	7.110	1,614,945	-0.01(-0.14%)
Nov 22, 2021	7.240	7.280	7.095	7.120	1,225,331	-0.08(-1.11%)
Nov 19, 2021	7.160	7.330	7.145	7.200	1,425,655	+0.03(+0.42%)
Nov 18, 2021	7.340	7.190	7.150	7.170	1,264,553	-0.12(-1.65%)
Nov 17, 2021	7.200	7.355	7.150	7.290	1,164,770	+0.04(+0.55%)
Nov 16, 2021	7.100	7.350	7.010	7.250	1,492,616	+0.12(+1.68%)
Nov 15, 2021	7.310	7.310	7.040	7.130	831,919	-0.16(-2.19%)
Nov 12, 2021	7.300	7.375	7.260	7.290	692,724	-0.02(-0.27%)
Nov 11, 2021	7.310	7.424	7.230	7.310	956,266	+0.01(+0.14%)
Nov 10, 2021	7.420			7.300	1,620,287	-0.20(-2.67%)
Nov 09, 2021	7.740	7.790	7.480	7.500	1,607,217	-0.27(-3.47%)
Nov 08, 2021	7.730	7.985	7.730	7.770	1,703,080	-0.13(-1.65%)
Nov 05, 2021	7.910	8.055	7.803	7.900	2,225,009	-0.03(-0.38%)
Nov 04, 2021	7.820	7.990	7.750	7.930	2,231,027	+0.13(+1.67%)
Nov 03, 2021	7.000	8.000	6.980	7.800	5,687,273	+1.11(+16.59%)
Nov 02, 2021	6.880	6.880	6.640	6.690	1,668,598	-0.12(-1.76%)

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.