Cerus Corp (NQ: CERS )

6.240 USD -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.810 7.590 6.760 7.200 491,012 +0.42(+6.19%)
Oct 30, 2006 6.830 6.970 6.570 6.780 98,404 -0.05(-0.73%)
Oct 27, 2006 6.840 7.100 6.770 6.830 169,161 -0.09(-1.30%)
Oct 26, 2006 6.660 6.960 6.660 6.920 101,227 +0.31(+4.69%)
Oct 25, 2006 6.960 7.020 6.560 6.610 122,620 -0.33(-4.76%)
Oct 24, 2006 7.190 7.200 6.890 6.940 132,031 -0.26(-3.61%)
Oct 23, 2006 7.030 7.391 7.010 7.200 244,304 +0.13(+1.84%)
Oct 20, 2006 7.260 7.330 7.010 7.070 112,520 -0.14(-1.94%)
Oct 19, 2006 6.950 7.270 6.790 7.210 298,340 +0.27(+3.89%)
Oct 18, 2006 7.040 7.130 6.850 6.940 160,536 -0.07(-1.07%)
Oct 17, 2006 6.950 7.180 6.740 7.015 133,498 +0.03(+0.50%)
Oct 16, 2006 6.860 7.050 6.790 6.980 190,733 +0.06(+0.87%)
Oct 13, 2006 6.610 7.000 6.600 6.920 297,264 +0.34(+5.17%)
Oct 12, 2006 6.180 6.620 6.120 6.580 225,920 +0.41(+6.65%)
Oct 11, 2006 6.220 6.350 6.044 6.170 90,520 -0.06(-0.96%)
Oct 10, 2006 6.230 6.290 6.010 6.230 88,249 +0.03(+0.48%)
Oct 09, 2006 6.180 6.280 5.990 6.200 52,686 -0.01(-0.16%)
Oct 06, 2006 6.250 6.530 6.110 6.210 266,996 -0.06(-0.96%)
Oct 05, 2006 5.750 6.400 5.670 6.270 235,755 +0.49(+8.48%)
Oct 04, 2006 5.480 5.810 5.470 5.780 127,099 +0.31(+5.67%)
Oct 03, 2006 5.600 5.680 5.420 5.470 180,990 -0.13(-2.32%)
Oct 02, 2006 5.520 5.680 5.520 5.600 56,838 +0.05(+0.90%)
Sep 29, 2006 5.840 5.910 5.528 5.550 95,791 -0.25(-4.31%)
Sep 28, 2006 5.710 5.910 5.700 5.800 129,724 +0.08(+1.40%)
Sep 27, 2006 5.590 5.830 5.590 5.720 146,568 +0.10(+1.78%)
Sep 26, 2006 5.610 5.740 5.590 5.620 110,037 +0.03(+0.54%)
Sep 25, 2006 5.500 5.790 5.500 5.590 80,701 +0.02(+0.36%)
Sep 22, 2006 5.670 5.710 5.520 5.570 94,580 -0.14(-2.45%)
Sep 21, 2006 5.920 6.010 5.640 5.710 64,441 -0.16(-2.73%)
Sep 20, 2006 5.790 6.050 5.730 5.870 78,932 +0.14(+2.44%)
Sep 19, 2006 5.810 5.880 5.600 5.730 62,462 -0.10(-1.72%)
Sep 18, 2006 5.840 5.930 5.750 5.830 49,331 -0.05(-0.85%)
Sep 15, 2006 6.050 6.150 5.790 5.880 219,583 -0.10(-1.67%)
Sep 14, 2006 5.950 6.080 5.890 5.980 79,632 -0.02(-0.33%)
Sep 13, 2006 5.730 6.000 5.700 6.000 158,457 +0.27(+4.71%)
Sep 12, 2006 5.570 5.830 5.570 5.730 101,374 +0.13(+2.32%)
Sep 11, 2006 5.720 5.740 5.570 5.600 57,978 -0.13(-2.27%)
Sep 08, 2006 5.940 5.940 5.710 5.730 63,985 -0.22(-3.70%)
Sep 07, 2006 6.090 6.105 5.930 5.950 87,300 -0.17(-2.78%)
Sep 06, 2006 6.200 6.252 6.100 6.120 80,906 -0.14(-2.24%)
Sep 05, 2006 6.260 6.290 6.170 6.260 71,099 +0.00(+0.00%)
Sep 01, 2006 6.500 6.750 6.220 6.260 107,318 -0.22(-3.40%)
Aug 31, 2006 6.500 6.810 6.450 6.480 256,452 +0.20(+3.18%)
Aug 30, 2006 6.220 6.450 6.200 6.280 216,217 +0.09(+1.45%)
Aug 29, 2006 5.990 6.230 5.970 6.190 347,298 +0.25(+4.21%)
Aug 28, 2006 5.680 6.070 5.640 5.940 132,429 +0.29(+5.13%)
Aug 25, 2006 5.630 5.860 5.570 5.650 207,538 +0.03(+0.53%)
Aug 24, 2006 5.310 5.800 5.310 5.620 290,369 +0.31(+5.84%)
Aug 23, 2006 5.400 5.500 5.270 5.310 88,807 -0.09(-1.67%)
Aug 22, 2006 5.400 5.530 5.380 5.400 94,555 -0.01(-0.18%)
Aug 21, 2006 5.610 5.630 5.400 5.410 60,066 -0.22(-3.91%)
Aug 18, 2006 5.540 5.650 5.410 5.630 70,469 +0.13(+2.36%)
Aug 17, 2006 5.540 5.570 5.460 5.500 117,095 -0.03(-0.54%)
Aug 16, 2006 5.630 5.760 5.430 5.530 103,404 -0.04(-0.72%)
Aug 15, 2006 5.520 5.630 5.460 5.570 104,223 +0.16(+2.96%)
Aug 14, 2006 5.590 5.770 5.410 5.410 143,930 -0.11(-1.99%)
Aug 11, 2006 5.860 5.950 5.450 5.520 119,986 -0.38(-6.44%)
Aug 10, 2006 5.820 6.110 5.780 5.900 77,033 -0.01(-0.17%)
Aug 09, 2006 5.850 6.200 5.850 5.910 163,742 +0.12(+2.07%)
Aug 08, 2006 6.120 6.160 5.790 5.790 154,304 -0.26(-4.30%)
Aug 07, 2006 5.790 6.200 5.790 6.050 183,914 +0.20(+3.42%)
Aug 04, 2006 6.120 6.200 5.750 5.850 140,709 -0.07(-1.18%)
Aug 03, 2006 5.850 6.040 5.700 5.920 81,338 +0.08(+1.37%)
Aug 02, 2006 5.890 6.040 5.750 5.840 99,319 -0.06(-1.02%)
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.