Cerus Corp (NQ: CERS )

5.710 USD -0.190 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.910 3.930 3.840 3.880 81,300 +0.05(+1.31%)
Feb 26, 2004 3.890 3.900 3.830 3.830 99,800 -0.06(-1.54%)
Feb 25, 2004 3.930 3.950 3.771 3.890 76,300 +0.01(+0.26%)
Feb 24, 2004 3.900 3.990 3.880 3.880 81,600 +0.00(+0.00%)
Feb 23, 2004 3.950 4.010 3.860 3.880 108,300 +0.01(+0.26%)
Feb 20, 2004 3.850 3.950 3.840 3.870 108,500 -0.01(-0.26%)
Feb 19, 2004 3.950 4.060 3.880 3.880 104,200 -0.02(-0.51%)
Feb 18, 2004 3.910 3.986 3.882 3.900 93,500 -0.02(-0.51%)
Feb 17, 2004 4.070 4.095 3.860 3.920 112,300 -0.09(-2.24%)
Feb 13, 2004 4.150 4.150 4.000 4.010 70,600 -0.06(-1.47%)
Feb 12, 2004 4.080 4.229 4.070 4.070 71,500 -0.05(-1.21%)
Feb 11, 2004 4.020 4.120 4.020 4.120 61,000 +0.07(+1.73%)
Feb 10, 2004 4.010 4.080 4.000 4.050 137,300 -0.02(-0.49%)
Feb 09, 2004 4.070 4.200 4.000 4.070 118,900 -0.17(-4.01%)
Feb 06, 2004 4.350 4.350 4.210 4.240 27,600 -0.01(-0.24%)
Feb 05, 2004 4.270 4.340 4.250 4.250 69,400 +0.04(+0.95%)
Feb 04, 2004 4.350 4.380 4.210 4.210 83,100 -0.14(-3.22%)
Feb 03, 2004 4.350 4.450 4.330 4.350 88,000 +0.02(+0.46%)
Feb 02, 2004 4.300 4.450 4.250 4.330 134,700 +0.00(+0.00%)
Jan 30, 2004 4.420 4.428 4.310 4.330 47,000 -0.02(-0.46%)
Jan 29, 2004 4.350 4.590 4.280 4.350 140,600 -0.07(-1.58%)
Jan 28, 2004 4.600 4.750 4.380 4.420 110,100 -0.07(-1.56%)
Jan 27, 2004 4.740 4.740 4.350 4.490 160,800 -0.12(-2.60%)
Jan 26, 2004 4.600 4.730 4.500 4.610 73,800 -0.02(-0.43%)
Jan 23, 2004 4.650 4.680 4.500 4.630 73,300 +0.11(+2.43%)
Jan 22, 2004 4.760 4.760 4.500 4.520 107,400 -0.09(-1.95%)
Jan 21, 2004 4.800 4.810 4.570 4.610 166,000 -0.10(-2.12%)
Jan 20, 2004 4.590 4.950 4.590 4.710 279,300 +0.15(+3.29%)
Jan 16, 2004 4.410 4.610 4.410 4.560 122,700 +0.13(+2.93%)
Jan 15, 2004 4.590 4.590 4.350 4.430 116,092 -0.14(-3.06%)
Jan 14, 2004 4.510 4.650 4.420 4.570 150,876 +0.08(+1.78%)
Jan 13, 2004 4.250 4.500 4.250 4.490 166,923 +0.19(+4.42%)
Jan 12, 2004 4.190 4.350 4.160 4.300 117,902 +0.13(+3.12%)
Jan 09, 2004 4.325 4.400 4.170 4.170 176,384 -0.12(-2.80%)
Jan 08, 2004 4.340 4.350 4.230 4.290 122,349 +0.00(+0.00%)
Jan 07, 2004 4.300 4.350 4.210 4.290 109,862 -0.01(-0.23%)
Jan 06, 2004 4.440 4.450 4.210 4.300 154,500 -0.13(-2.93%)
Jan 05, 2004 4.580 4.590 4.380 4.430 212,800 -0.07(-1.56%)
Jan 02, 2004 4.590 4.730 4.450 4.500 177,500 -0.04(-0.88%)
Dec 31, 2003 4.600 4.700 4.410 4.540 234,200 -0.14(-2.99%)
Dec 30, 2003 4.710 4.790 4.610 4.680 204,579 -0.07(-1.47%)
Dec 29, 2003 4.430 4.750 4.400 4.750 315,700 +0.31(+6.98%)
Dec 26, 2003 4.450 4.470 4.360 4.440 65,586 +0.09(+1.98%)
Dec 24, 2003 4.401 4.500 4.300 4.354 82,738 -0.07(-1.49%)
Dec 23, 2003 4.240 4.430 4.121 4.420 273,372 +0.22(+5.24%)
Dec 22, 2003 4.010 4.200 4.010 4.200 192,278 +0.13(+3.19%)
Dec 19, 2003 4.040 4.080 3.900 4.070 165,632 +0.12(+3.04%)
Dec 18, 2003 3.900 4.010 3.900 3.950 101,106 +0.04(+1.02%)
Dec 17, 2003 3.860 4.000 3.860 3.910 102,931 +0.03(+0.77%)
Dec 16, 2003 3.850 3.960 3.850 3.880 96,122 -0.04(-1.02%)
Dec 15, 2003 4.240 4.240 3.880 3.920 141,173 -0.08(-2.00%)
Dec 12, 2003 4.230 4.270 3.880 4.000 227,546 -0.19(-4.53%)
Dec 11, 2003 3.860 4.730 3.800 4.190 406,007 +0.33(+8.55%)
Dec 10, 2003 3.730 3.868 3.680 3.860 164,269 +0.15(+4.04%)
Dec 09, 2003 3.900 3.900 3.680 3.710 176,738 -0.19(-4.87%)
Dec 08, 2003 3.850 3.900 3.750 3.900 128,473 +0.10(+2.63%)
Dec 05, 2003 3.760 3.890 3.760 3.800 155,453 +0.04(+1.06%)
Dec 04, 2003 3.610 3.800 3.610 3.760 256,172 +0.08(+2.17%)
Dec 03, 2003 3.601 3.780 3.600 3.680 155,476 +0.03(+0.82%)
Dec 02, 2003 3.770 3.770 3.540 3.650 126,501 -0.08(-2.14%)
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.