Cerus Corp (NQ: CERS )

5.090 USD -0.240 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.610 6.950 6.530 6.630 51,346 -0.03(-0.45%)
Oct 28, 2005 6.620 6.890 6.620 6.660 90,813 -0.05(-0.75%)
Oct 27, 2005 7.000 7.210 6.680 6.710 59,701 -0.45(-6.28%)
Oct 26, 2005 7.550 7.570 7.040 7.160 65,466 -0.29(-3.89%)
Oct 25, 2005 7.500 7.732 7.400 7.450 80,483 +0.08(+1.09%)
Oct 24, 2005 7.200 7.710 6.900 7.370 123,515 +0.27(+3.80%)
Oct 21, 2005 6.940 7.173 6.880 7.100 108,997 +0.24(+3.50%)
Oct 20, 2005 6.933 6.990 6.820 6.860 60,586 +0.03(+0.44%)
Oct 19, 2005 6.730 6.860 6.500 6.830 88,116 +0.10(+1.49%)
Oct 18, 2005 7.070 7.070 6.660 6.730 76,471 -0.25(-3.58%)
Oct 17, 2005 6.750 7.060 6.620 6.980 179,569 +0.18(+2.65%)
Oct 14, 2005 7.870 7.870 6.510 6.800 340,180 -0.79(-10.41%)
Oct 13, 2005 7.720 7.900 7.570 7.590 95,941 -0.19(-2.44%)
Oct 12, 2005 7.700 7.948 7.670 7.780 149,940 -0.11(-1.39%)
Oct 11, 2005 8.750 8.900 7.710 7.890 323,883 -0.86(-9.83%)
Oct 10, 2005 8.770 8.850 8.680 8.750 30,277 -0.04(-0.46%)
Oct 07, 2005 8.800 9.000 8.700 8.790 73,382 -0.16(-1.79%)
Oct 06, 2005 8.800 8.970 8.730 8.950 72,103 +0.15(+1.70%)
Oct 05, 2005 9.060 9.060 8.740 8.800 84,613 -0.19(-2.11%)
Oct 04, 2005 8.870 9.203 8.820 8.990 97,723 +0.09(+1.01%)
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.