Cerus Corp (NQ: CERS )

6.795 USD -0.095 (-1.38%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.720 7.780 7.420 7.720 114,780 +0.08(+1.05%)
Nov 29, 2007 7.520 7.780 7.440 7.640 117,108 +0.07(+0.92%)
Nov 28, 2007 7.400 7.600 7.150 7.570 159,639 +0.19(+2.57%)
Nov 27, 2007 7.350 7.420 7.210 7.380 143,719 +0.08(+1.10%)
Nov 26, 2007 7.570 7.790 7.250 7.300 126,936 -0.29(-3.82%)
Nov 23, 2007 7.730 7.746 7.540 7.590 66,444 -0.12(-1.56%)
Nov 21, 2007 8.150 8.170 7.700 7.710 170,256 -0.43(-5.28%)
Nov 20, 2007 8.000 8.330 7.980 8.140 132,959 +0.06(+0.74%)
Nov 19, 2007 8.200 8.220 7.930 8.080 163,258 -0.16(-1.94%)
Nov 16, 2007 8.440 8.570 8.130 8.240 215,720 -0.14(-1.67%)
Nov 15, 2007 8.950 8.960 8.300 8.380 200,017 -0.56(-6.26%)
Nov 14, 2007 9.310 9.470 8.930 8.940 174,783 -0.28(-3.04%)
Nov 13, 2007 9.000 9.270 8.840 9.220 202,384 +0.26(+2.90%)
Nov 12, 2007 9.030 9.170 8.930 8.960 172,050 -0.10(-1.10%)
Nov 09, 2007 9.050 9.160 8.830 9.060 245,078 -0.14(-1.52%)
Nov 08, 2007 9.460 9.500 9.040 9.200 278,858 -0.18(-1.92%)
Nov 07, 2007 9.630 9.640 9.290 9.380 187,618 -0.36(-3.70%)
Nov 06, 2007 9.310 9.790 9.310 9.740 379,557 +0.43(+4.62%)
Nov 05, 2007 9.110 9.330 9.050 9.310 229,232 +0.14(+1.53%)
Nov 02, 2007 8.920 9.180 8.800 9.170 163,492 +0.35(+3.97%)
Nov 01, 2007 8.990 9.120 8.730 8.820 309,626 -0.18(-2.00%)
Oct 31, 2007 8.740 9.330 8.740 9.000 543,691 +0.20(+2.27%)
Oct 30, 2007 8.930 8.950 8.730 8.800 139,139 -0.08(-0.90%)
Oct 29, 2007 8.850 9.060 8.800 8.880 214,401 -0.02(-0.22%)
Oct 26, 2007 9.120 9.170 8.800 8.900 241,210 -0.19(-2.09%)
Oct 25, 2007 9.070 9.270 8.920 9.090 361,210 +0.07(+0.78%)
Oct 24, 2007 9.030 9.150 8.900 9.020 692,996 -0.09(-0.99%)
Oct 23, 2007 8.970 9.390 8.970 9.110 258,188 -0.15(-1.62%)
Oct 22, 2007 9.040 9.350 9.030 9.260 209,500 +0.14(+1.54%)
Oct 19, 2007 9.360 9.550 9.110 9.120 261,228 -0.29(-3.08%)
Oct 18, 2007 9.600 9.700 9.370 9.410 179,841 -0.29(-2.99%)
Oct 17, 2007 9.760 9.890 9.580 9.700 268,217 -0.01(-0.10%)
Oct 16, 2007 9.700 9.870 9.660 9.710 199,721 -0.04(-0.41%)
Oct 15, 2007 10.22 10.29 9.700 9.750 286,812 -0.43(-4.22%)
Oct 12, 2007 9.400 10.20 9.260 10.18 845,439 +1.02(+11.14%)
Oct 11, 2007 9.040 9.500 9.040 9.160 232,661 -0.09(-0.97%)
Oct 10, 2007 9.600 9.600 9.110 9.250 275,130 -0.39(-4.05%)
Oct 09, 2007 9.920 10.06 9.560 9.640 227,307 -0.32(-3.21%)
Oct 08, 2007 9.660 10.00 9.530 9.960 173,979 +0.32(+3.32%)
Oct 05, 2007 9.360 9.930 9.250 9.640 260,903 +0.32(+3.43%)
Oct 04, 2007 9.310 9.570 9.300 9.320 232,991 +0.06(+0.65%)
Oct 03, 2007 9.230 9.500 9.130 9.260 189,406 -0.07(-0.75%)
Oct 02, 2007 8.850 9.500 8.810 9.330 332,289 +0.52(+5.90%)
Oct 01, 2007 8.710 8.890 8.640 8.810 122,042 +0.08(+0.92%)
Sep 28, 2007 8.730 9.080 8.560 8.730 525,234 -0.03(-0.34%)
Sep 27, 2007 8.010 8.780 8.010 8.760 541,857 +0.76(+9.50%)
Sep 26, 2007 7.830 8.060 7.720 8.000 245,803 +0.17(+2.17%)
Sep 25, 2007 7.370 8.090 7.370 7.830 237,133 +0.46(+6.24%)
Sep 24, 2007 7.180 7.500 7.180 7.370 75,654 +0.14(+1.94%)
Sep 21, 2007 7.060 7.470 7.060 7.230 214,556 +0.17(+2.41%)
Sep 20, 2007 7.190 7.300 7.060 7.060 93,199 -0.13(-1.81%)
Sep 19, 2007 7.260 7.350 7.000 7.190 117,904 -0.08(-1.10%)
Sep 18, 2007 7.310 7.350 7.170 7.270 98,802 -0.01(-0.14%)
Sep 17, 2007 7.300 7.350 7.200 7.280 92,002 -0.09(-1.22%)
Sep 14, 2007 7.330 7.410 7.230 7.370 89,808 -0.06(-0.81%)
Sep 13, 2007 7.480 7.500 7.370 7.430 104,046 +0.00(+0.00%)
Sep 12, 2007 7.290 7.640 7.290 7.430 104,639 -0.11(-1.46%)
Sep 11, 2007 7.520 7.730 7.326 7.540 115,951 -0.01(-0.13%)
Sep 10, 2007 7.560 7.560 7.280 7.550 123,938 +0.03(+0.40%)
Sep 07, 2007 7.200 7.600 7.180 7.520 185,990 +0.19(+2.59%)
Sep 06, 2007 7.070 7.420 7.070 7.330 219,988 +0.28(+3.97%)
Sep 05, 2007 6.980 7.120 6.940 7.050 121,773 +0.00(+0.00%)
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.