Cerus Corp (CERS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 9.71223021583 | 1.39 | 1.59 | 1.38 | 2131205 | 1.46846715 | CS |
| 4 | -0.2449 | -13.8369399401 | 1.7699 | 1.93 | 1.38 | 1697213 | 1.53364259 | CS |
| 12 | -0.125 | -7.57575757576 | 1.65 | 2.235 | 1.38 | 1543358 | 1.69765587 | CS |
| 26 | -0.285 | -15.7458563536 | 1.81 | 2.235 | 1.375 | 1523806 | 1.71249429 | CS |
| 52 | -0.415 | -21.3917525773 | 1.94 | 2.54 | 1.375 | 1237183 | 1.80722043 | CS |
| 156 | -4.095 | -72.8647686833 | 5.62 | 5.95 | 1.205 | 1404001 | 2.84161288 | CS |
| 260 | -1.755 | -53.506097561 | 3.28 | 9 | 1.205 | 1530578 | 4.36998855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.525 | 0 | 0.00 | 1.5 | 1.565 | 1.48 | 1732328 |
| 1742510100 | 1.525 | -0.01 | -0.33 | 1.52 | 1.59 | 1.51 | 975373 |
| 1742423700 | 1.53 | 0.1 | 6.99 | 1.44 | 1.56 | 1.41 | 2430349 |
| 1742337300 | 1.43 | -0.02 | -1.04 | 1.41 | 1.47 | 1.3799999 | 3044920 |
| 1742250900 | 1.445 | -0.01 | -0.34 | 1.4 | 1.45 | 1.3899999 | 1979221 |
| 1741991700 | 1.45 | 0.06 | 4.32 | 1.3899999 | 1.46 | 1.389 | 2226162 |
| 1741905300 | 1.3899999 | -0.09 | -6.08 | 1.47 | 1.475 | 1.3899999 | 1462987 |
| 1741818900 | 1.48 | -0.01 | -0.67 | 1.52 | 1.53 | 1.45 | 1081890 |
| 1741732500 | 1.49 | 0.02 | 1.36 | 1.47 | 1.52 | 1.45 | 1189552 |
| 1741646100 | 1.47 | -0.04 | -2.65 | 1.48 | 1.52 | 1.46 | 1804673 |
| 1741390500 | 1.51 | -0.02 | -1.31 | 1.51 | 1.54 | 1.44 | 1867261 |
| 1741304100 | 1.53 | -0.08 | -4.97 | 1.58 | 1.59 | 1.5149999 | 1288545 |
| 1741217700 | 1.61 | 0.03 | 1.90 | 1.59 | 1.6299999 | 1.54 | 1575825 |
| 1741131300 | 1.58 | 0.05 | 3.27 | 1.5 | 1.6399999 | 1.49 | 2353587 |
| 1741044900 | 1.53 | -0.12 | -7.27 | 1.67 | 1.67 | 1.52 | 1639299 |
| 1740785700 | 1.65 | 0.06 | 3.77 | 1.59 | 1.68 | 1.59 | 1434793 |
| 1740699300 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.67 | 1.59 | 817858 |
| 1740612900 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.665 | 1.6 | 833184 |
| 1740526500 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.66 | 1.59 | 1301914 |
| 1740440100 | 1.6399999 | -0.01 | -0.61 | 1.67 | 1.71 | 1.62 | 1179578 |
| 1740180900 | 1.65 | -0.09 | -5.17 | 1.7699 | 1.93 | 1.65 | 3457280 |
| 1740094500 | 1.74 | -0.07 | -3.87 | 1.8 | 1.815 | 1.74 | 1204951 |
| 1740008100 | 1.81 | -0.05 | -2.69 | 1.83 | 1.89 | 1.81 | 858042 |
| 1739921700 | 1.86 | 0.01 | 0.54 | 1.9 | 1.95 | 1.825 | 938099 |
| 1739576100 | 1.85 | 0.05 | 2.78 | 1.79 | 1.9 | 1.79 | 1187161 |
| 1739489700 | 1.8 | 0.08 | 4.65 | 1.75 | 1.8 | 1.73 | 781532 |
| 1739403300 | 1.72 | 0.04 | 2.38 | 1.65 | 1.73 | 1.6399999 | 1036963 |
| 1739316900 | 1.68 | -0.05 | -2.89 | 1.69 | 1.72 | 1.65 | 868147 |
| 1739230500 | 1.73 | 0.02 | 1.17 | 1.72 | 1.75 | 1.69 | 723186 |
| 1738971300 | 1.71 | -0.03 | -1.72 | 1.75 | 1.77 | 1.7 | 1019916 |
| 1738884900 | 1.74 | -0.14 | -7.45 | 1.88 | 1.92 | 1.73 | 1127070 |
| 1738798500 | 1.88 | 0.02 | 1.08 | 1.87 | 1.94 | 1.86 | 1242289 |
| 1738712100 | 1.86 | 0.06 | 3.33 | 1.81 | 1.87 | 1.78 | 968676 |
| 1738625700 | 1.8 | -0.07 | -3.74 | 1.8 | 1.89 | 1.78 | 1533177 |
| 1738366500 | 1.87 | -0.11 | -5.56 | 1.97 | 1.98 | 1.845 | 1314646 |
| 1738280100 | 1.98 | 0.04 | 2.06 | 1.96 | 2.065 | 1.96 | 1199280 |
| 1738193700 | 1.94 | -0.18 | -8.49 | 2.12 | 2.146 | 1.89 | 1523869 |
| 1738107300 | 2.12 | -0.03 | -1.40 | 2.13 | 2.235 | 2.05 | 2678643 |
| 1738020900 | 2.15 | 0.18 | 9.14 | 1.91 | 2.17 | 1.91 | 3842325 |
| 1737761700 | 1.97 | 0.16 | 8.84 | 1.82 | 2.04 | 1.82 | 3720622 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | -0.04 | -2.16 | 1.84 | 1.85 | 1.78 | 979132 |
| 1737502500 | 1.85 | 0.06 | 3.35 | 1.81 | 1.87 | 1.8 | 963019 |
| 1737156900 | 1.79 | -0.03 | -1.65 | 1.84 | 1.84 | 1.745 | 1057729 |
| 1737070500 | 1.82 | -0.03 | -1.62 | 1.85 | 1.87 | 1.735 | 1049457 |
| 1736984100 | 1.85 | 0.12 | 6.94 | 1.8 | 1.885 | 1.76 | 2334655 |
| 1736897700 | 1.73 | 0.06 | 3.59 | 1.71 | 1.78 | 1.69 | 1829594 |
| 1736811300 | 1.67 | 0.09 | 5.70 | 1.51 | 1.71 | 1.51 | 1698020 |
| 1736552100 | 1.58 | -0.05 | -3.07 | 1.58 | 1.625 | 1.51 | 2186324 |
| 1736379300 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.66 | 1.6 | 950876 |
| 1736292900 | 1.6399999 | -0.06 | -3.53 | 1.72 | 1.76 | 1.6201 | 1674254 |
| 1736206500 | 1.7 | 0.02 | 1.19 | 1.66 | 1.75 | 1.655 | 1327474 |
| 1735947300 | 1.68 | 0.11 | 7.01 | 1.59 | 1.69 | 1.572 | 1060920 |
| 1735860900 | 1.57 | 0.03 | 1.95 | 1.53 | 1.58 | 1.51 | 1591488 |
| 1735688100 | 1.54 | -0.01 | -0.65 | 1.55 | 1.57 | 1.5 | 1445649 |
| 1735601700 | 1.55 | -0.01 | -0.64 | 1.55 | 1.56 | 1.51 | 1232660 |
| 1735342500 | 1.56 | -0.1 | -6.02 | 1.65 | 1.65 | 1.52 | 1790605 |
| 1735256100 | 1.66 | 0.08 | 5.06 | 1.58 | 1.6699 | 1.5511 | 942626 |
| 1735077840 | 1.58 | 0.01 | 0.32 | 1.57 | 1.61 | 1.55 | 565537 |
| 1734996900 | 1.575 | -0.01 | -0.32 | 1.56 | 1.615 | 1.55 | 1181232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
