Financial News

Cerus Corporation - Common Stock (NQ:CERS)

1.540 -0.020 (-1.28%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 1.260 1.335 1.245 1.320 1,364,598 +0.05(+3.94%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback