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

Cerus Corporation - Common Stock (NQ:CERS)

1.295 +0.015 (+1.17%)
Streaming Delayed Price Updated: 9:43 AM EDT, Aug 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 (%)
Jul 31, 2025 1.300 1.325 1.271 1.280 1,253,846 -0.03(-2.29%)
Jul 30, 2025 1.330 1.370 1.290 1.310 1,184,481 -0.02(-1.50%)
Jul 29, 2025 1.400 1.400 1.320 1.330 1,030,831 -0.03(-2.21%)
Jul 28, 2025 1.390 1.410 1.360 1.360 796,414 -0.03(-2.16%)
Jul 25, 2025 1.370 1.390 1.340 1.390 531,440 +0.03(+2.21%)
Jul 24, 2025 1.440 1.440 1.350 1.360 1,022,978 -0.09(-6.21%)
Jul 23, 2025 1.460 1.470 1.421 1.450 744,484 +0.02(+1.40%)
Jul 22, 2025 1.400 1.450 1.400 1.430 1,146,627 +0.05(+3.62%)
Jul 21, 2025 1.380 1.430 1.370 1.380 892,043 +0.02(+1.47%)
Jul 18, 2025 1.390 1.400 1.350 1.360 573,090 -0.01(-0.73%)
Jul 17, 2025 1.410 1.470 1.370 1.370 740,659 -0.04(-2.84%)
Jul 16, 2025 1.360 1.430 1.360 1.410 1,281,060 +0.06(+4.44%)
Jul 15, 2025 1.470 1.475 1.350 1.350 957,487 -0.10(-6.90%)
Jul 14, 2025 1.430 1.480 1.420 1.450 453,545 +0.00(+0.00%)
Jul 11, 2025 1.520 1.530 1.450 1.450 735,856 -0.10(-6.45%)
Jul 10, 2025 1.480 1.560 1.471 1.550 825,271 +0.06(+4.03%)
Jul 09, 2025 1.470 1.510 1.460 1.490 814,668 +0.03(+2.05%)
Jul 08, 2025 1.480 1.505 1.460 1.460 820,272 +0.01(+0.69%)
Jul 07, 2025 1.520 1.520 1.450 1.450 1,015,583 -0.09(-5.84%)
Jul 03, 2025 1.560 1.570 1.500 1.540 388,973 -0.02(-1.28%)
Jul 02, 2025 1.490 1.600 1.465 1.560 1,470,214 +0.08(+5.41%)
Jul 01, 2025 1.400 1.500 1.370 1.480 1,561,978 +0.07(+4.96%)
Jun 30, 2025 1.420 1.430 1.355 1.410 1,203,273 -0.01(-0.70%)
Jun 27, 2025 1.370 1.460 1.330 1.420 4,370,082 +0.06(+4.41%)
Jun 26, 2025 1.320 1.370 1.320 1.360 797,728 +0.04(+3.03%)
Jun 25, 2025 1.380 1.390 1.305 1.320 753,196 -0.05(-3.65%)
Jun 24, 2025 1.340 1.405 1.340 1.370 702,897 +0.03(+2.24%)
Jun 23, 2025 1.330 1.370 1.280 1.340 822,169 +0.00(+0.00%)
Jun 20, 2025 1.370 1.390 1.330 1.340 1,332,340 +0.00(+0.00%)
Jun 18, 2025 1.300 1.380 1.290 1.340 805,591 +0.03(+2.29%)
Jun 17, 2025 1.390 1.390 1.300 1.310 843,054 -0.10(-7.09%)
Jun 16, 2025 1.350 1.410 1.300 1.410 843,922 +0.09(+6.82%)
Jun 13, 2025 1.330 1.370 1.320 1.320 1,010,694 -0.05(-3.65%)
Jun 12, 2025 1.390 1.410 1.360 1.370 764,620 -0.05(-3.52%)
Jun 11, 2025 1.470 1.470 1.400 1.420 659,584 -0.02(-1.39%)
Jun 10, 2025 1.500 1.500 1.420 1.440 1,099,599 -0.03(-2.04%)
Jun 09, 2025 1.530 1.535 1.405 1.470 1,134,797 -0.04(-2.65%)
Jun 06, 2025 1.430 1.580 1.390 1.510 4,340,841 +0.13(+9.42%)
Jun 05, 2025 1.420 1.430 1.325 1.380 2,041,201 -0.06(-4.17%)
Jun 04, 2025 1.450 1.515 1.410 1.440 2,358,400 +0.00(+0.00%)
Jun 03, 2025 1.330 1.450 1.280 1.440 1,451,212 +0.12(+9.09%)
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.