Cerus Corp (NQ: CERS )

6.980 USD -0.190 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.710 5.890 5.700 5.800 264,252 +0.07(+1.22%)
Jan 30, 2007 5.710 5.820 5.610 5.730 190,806 +0.06(+1.06%)
Jan 29, 2007 5.680 5.750 5.520 5.670 306,707 +0.25(+4.61%)
Jan 26, 2007 5.500 5.620 5.320 5.420 448,306 -0.05(-0.91%)
Jan 25, 2007 5.680 5.740 5.390 5.470 245,268 -0.19(-3.36%)
Jan 24, 2007 5.700 5.850 5.590 5.660 185,536 -0.01(-0.18%)
Jan 23, 2007 5.630 5.710 5.510 5.670 193,905 +0.04(+0.71%)
Jan 22, 2007 5.800 5.840 5.610 5.630 150,291 -0.19(-3.26%)
Jan 19, 2007 5.620 6.060 5.620 5.820 371,871 +0.21(+3.74%)
Jan 18, 2007 5.760 5.790 5.600 5.610 152,611 -0.13(-2.26%)
Jan 17, 2007 6.320 6.390 5.730 5.740 510,437 -0.40(-6.51%)
Jan 16, 2007 5.490 6.160 5.380 6.140 430,672 +0.70(+12.87%)
Jan 12, 2007 5.400 5.530 5.360 5.440 128,124 +0.03(+0.55%)
Jan 11, 2007 5.330 5.540 5.300 5.410 152,955 +0.07(+1.31%)
Jan 10, 2007 5.450 5.510 5.310 5.340 254,410 -0.18(-3.26%)
Jan 09, 2007 5.210 5.540 5.200 5.520 444,315 +0.33(+6.36%)
Jan 08, 2007 5.390 5.410 5.110 5.190 314,178 -0.20(-3.71%)
Jan 05, 2007 5.520 5.600 5.390 5.390 242,443 -0.15(-2.71%)
Jan 04, 2007 5.650 5.650 5.520 5.540 205,419 -0.14(-2.46%)
Jan 03, 2007 5.930 5.960 5.550 5.680 259,618 -0.18(-3.07%)
Dec 29, 2006 6.040 6.140 5.840 5.860 186,915 -0.19(-3.14%)
Dec 28, 2006 6.250 6.310 6.050 6.050 128,677 -0.22(-3.51%)
Dec 27, 2006 6.190 6.460 6.110 6.270 463,700 +0.15(+2.45%)
Dec 26, 2006 5.940 6.150 5.940 6.120 309,041 +0.21(+3.55%)
Dec 22, 2006 5.990 6.050 5.890 5.910 182,219 -0.09(-1.50%)
Dec 21, 2006 5.970 6.050 5.880 6.000 243,264 +0.06(+1.01%)
Dec 20, 2006 5.960 6.020 5.870 5.940 308,304 +0.02(+0.34%)
Dec 19, 2006 5.790 5.950 5.710 5.920 255,452 +0.09(+1.54%)
Dec 18, 2006 6.100 6.100 5.760 5.830 227,981 -0.23(-3.80%)
Dec 15, 2006 6.190 6.290 6.050 6.060 295,172 -0.10(-1.62%)
Dec 14, 2006 6.040 6.290 6.040 6.160 243,405 +0.10(+1.65%)
Dec 13, 2006 6.310 6.350 5.960 6.060 253,198 -0.18(-2.88%)
Dec 12, 2006 6.430 6.520 6.190 6.240 311,694 -0.23(-3.55%)
Dec 11, 2006 6.547 6.700 6.410 6.470 177,432 -0.11(-1.67%)
Dec 08, 2006 6.660 6.750 6.500 6.580 246,868 -0.08(-1.20%)
Dec 07, 2006 6.850 6.860 6.640 6.660 224,483 -0.14(-2.06%)
Dec 06, 2006 7.400 7.447 6.350 6.800 1,322,202 -0.62(-8.36%)
Dec 05, 2006 7.530 7.750 7.370 7.420 132,219 -0.05(-0.67%)
Dec 04, 2006 7.510 7.730 7.340 7.470 157,260 -0.00(-0.00%)
Dec 01, 2006 7.780 7.900 7.330 7.470 196,456 -0.31(-3.98%)
Nov 30, 2006 7.660 7.930 7.600 7.780 211,900 +0.10(+1.30%)
Nov 29, 2006 7.900 8.180 7.600 7.680 186,041 -0.18(-2.29%)
Nov 28, 2006 7.480 7.900 7.300 7.860 223,427 +0.38(+5.08%)
Nov 27, 2006 8.150 8.184 7.390 7.480 210,715 -0.71(-8.67%)
Nov 24, 2006 8.140 8.460 8.130 8.190 65,665 -0.03(-0.36%)
Nov 22, 2006 8.400 8.490 8.190 8.220 139,756 -0.14(-1.67%)
Nov 21, 2006 8.610 8.700 8.230 8.360 301,348 -0.23(-2.68%)
Nov 20, 2006 7.720 8.890 7.720 8.590 515,341 +0.36(+4.37%)
Nov 17, 2006 7.950 8.380 7.870 8.230 382,149 +0.31(+3.91%)
Nov 16, 2006 7.970 8.040 7.820 7.920 127,949 +0.02(+0.25%)
Nov 15, 2006 7.960 8.260 7.850 7.900 259,189 -0.09(-1.13%)
Nov 14, 2006 7.910 8.020 7.800 7.990 133,410 +0.08(+1.01%)
Nov 13, 2006 7.960 8.090 7.710 7.910 231,730 -0.05(-0.63%)
Nov 10, 2006 7.700 8.017 7.650 7.960 416,273 +0.26(+3.38%)
Nov 09, 2006 7.800 7.960 7.600 7.700 178,366 -0.05(-0.65%)
Nov 08, 2006 7.660 7.970 7.420 7.750 225,751 +0.16(+2.11%)
Nov 07, 2006 7.520 7.960 7.490 7.590 278,574 +0.09(+1.20%)
Nov 06, 2006 7.300 7.620 7.210 7.500 282,141 +0.22(+3.02%)
Nov 03, 2006 7.220 7.550 7.190 7.280 288,749 +0.08(+1.11%)
Nov 02, 2006 7.060 7.570 7.020 7.200 342,844 +0.09(+1.27%)
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.