Cerus Corp (NQ: CERS )

5.040 USD -0.050 (-0.98%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.