Cerus Corp (NQ: CERS )

5.030 USD -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.550 3.550 3.400 3.400 154,709 -0.12(-3.41%)
Nov 26, 2003 3.590 3.630 3.420 3.520 208,163 -0.07(-1.95%)
Nov 25, 2003 3.660 3.700 3.500 3.590 219,560 -0.09(-2.45%)
Nov 24, 2003 3.660 3.790 3.610 3.680 191,827 +0.03(+0.82%)
Nov 21, 2003 3.710 3.850 3.650 3.650 160,337 -0.06(-1.62%)
Nov 20, 2003 4.000 4.010 3.650 3.710 325,438 -0.27(-6.78%)
Nov 19, 2003 4.000 4.090 3.950 3.980 125,257 -0.03(-0.75%)
Nov 18, 2003 4.190 4.190 3.990 4.010 91,936 -0.09(-2.20%)
Nov 17, 2003 4.210 4.270 4.090 4.100 184,891 -0.13(-3.07%)
Nov 14, 2003 4.210 4.270 4.190 4.230 121,090 -0.02(-0.47%)
Nov 13, 2003 4.300 4.330 4.200 4.250 62,557 -0.08(-1.85%)
Nov 12, 2003 4.230 4.380 4.230 4.330 89,010 +0.03(+0.70%)
Nov 11, 2003 4.400 4.430 4.230 4.300 94,129 -0.10(-2.27%)
Nov 10, 2003 4.390 4.480 4.290 4.400 75,951 +0.05(+1.15%)
Nov 07, 2003 4.370 4.380 4.300 4.350 70,539 +0.00(+0.00%)
Nov 06, 2003 4.460 4.480 4.300 4.350 91,133 -0.05(-1.14%)
Nov 05, 2003 4.470 4.490 4.350 4.400 75,146 -0.10(-2.22%)
Nov 04, 2003 4.580 4.640 4.350 4.500 177,885 -0.10(-2.17%)
Nov 03, 2003 4.430 4.640 4.430 4.600 129,161 +0.11(+2.45%)
Oct 31, 2003 4.420 4.500 4.310 4.490 171,237 +0.13(+2.98%)
Oct 30, 2003 4.400 4.429 4.341 4.360 60,001 -0.04(-0.91%)
Oct 29, 2003 4.420 4.460 4.370 4.400 45,337 -0.06(-1.35%)
Oct 28, 2003 4.420 4.500 4.350 4.460 66,812 +0.11(+2.53%)
Oct 27, 2003 4.400 4.500 4.310 4.350 101,300 +0.04(+0.93%)
Oct 24, 2003 4.420 4.430 4.280 4.310 152,500 -0.08(-1.82%)
Oct 23, 2003 4.240 4.400 4.200 4.390 184,900 +0.20(+4.77%)
Oct 22, 2003 4.360 4.370 4.170 4.190 211,400 -0.18(-4.12%)
Oct 21, 2003 4.400 4.500 4.360 4.370 155,864 -0.08(-1.80%)
Oct 20, 2003 4.540 4.540 4.380 4.450 149,723 -0.04(-0.89%)
Oct 17, 2003 4.304 4.570 4.280 4.490 323,069 +0.17(+3.94%)
Oct 16, 2003 5.120 4.720 4.350 4.320 856,903 -0.80(-15.62%)
Oct 15, 2003 5.100 5.150 5.020 5.120 132,915 +0.02(+0.39%)
Oct 14, 2003 5.100 5.150 4.950 5.100 92,214 +0.00(+0.00%)
Oct 13, 2003 5.030 5.120 5.000 5.100 94,492 +0.08(+1.59%)
Oct 10, 2003 5.080 5.150 5.000 5.020 143,060 -0.04(-0.79%)
Oct 09, 2003 5.160 5.200 5.040 5.060 139,386 -0.03(-0.59%)
Oct 08, 2003 5.160 5.240 5.020 5.090 107,723 -0.12(-2.30%)
Oct 07, 2003 5.030 5.280 5.000 5.210 116,282 +0.13(+2.56%)
Oct 06, 2003 5.250 5.270 4.920 5.080 162,205 -0.09(-1.74%)
Oct 03, 2003 5.410 5.490 5.150 5.170 369,104 -0.01(-0.19%)
Oct 02, 2003 4.790 5.230 4.690 5.180 1,529,178 +0.48(+10.21%)
Oct 01, 2003 4.690 4.780 4.610 4.700 963,455 +0.06(+1.29%)
Sep 30, 2003 4.680 4.820 4.620 4.640 135,596 -0.04(-0.85%)
Sep 29, 2003 4.700 4.810 4.630 4.680 181,943 -0.05(-1.06%)
Sep 26, 2003 4.940 5.020 4.570 4.730 463,862 -0.25(-5.02%)
Sep 25, 2003 5.210 5.220 4.980 4.980 368,030 -0.23(-4.41%)
Sep 24, 2003 5.370 5.390 5.210 5.210 316,049 -0.05(-0.95%)
Sep 23, 2003 5.140 5.380 5.130 5.260 473,052 +0.19(+3.75%)
Sep 22, 2003 5.190 5.220 5.050 5.070 221,210 -0.06(-1.17%)
Sep 19, 2003 5.200 5.220 5.060 5.130 278,549 +0.03(+0.59%)
Sep 18, 2003 5.090 5.140 5.050 5.100 279,293 +0.00(+0.00%)
Sep 17, 2003 5.240 5.250 5.050 5.100 315,759 -0.13(-2.49%)
Sep 16, 2003 5.290 5.370 5.210 5.230 367,504 -0.08(-1.51%)
Sep 15, 2003 5.400 5.420 5.280 5.310 244,600 -0.07(-1.30%)
Sep 12, 2003 5.310 5.400 5.280 5.380 284,700 +0.00(+0.00%)
Sep 11, 2003 5.450 5.450 5.320 5.380 267,500 +0.02(+0.47%)
Sep 10, 2003 5.440 5.440 5.310 5.355 356,000 -0.04(-0.81%)
Sep 09, 2003 5.360 5.440 5.300 5.399 443,900 +0.04(+0.73%)
Sep 08, 2003 5.360 5.460 5.300 5.360 561,600 +0.09(+1.71%)
Sep 05, 2003 5.290 5.450 5.210 5.270 1,513,444 -0.02(-0.40%)
Sep 04, 2003 7.480 7.840 4.554 5.291 4,061,400 -2.38(-31.02%)
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.