Cerus Corp (NQ: CERS )

6.710 USD -0.180 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 3.500 3.590 3.400 3.440 426,552 -0.05(-1.43%)
Feb 25, 2011 3.240 3.520 3.230 3.490 565,989 +0.24(+7.38%)
Feb 24, 2011 3.200 3.280 3.140 3.250 390,223 +0.04(+1.25%)
Feb 23, 2011 3.350 3.390 3.178 3.210 473,873 -0.12(-3.60%)
Feb 22, 2011 3.500 3.500 3.320 3.330 653,931 -0.20(-5.67%)
Feb 18, 2011 3.580 3.670 3.480 3.530 734,700 -0.04(-1.12%)
Feb 17, 2011 3.550 3.670 3.530 3.570 534,158 +0.03(+0.85%)
Feb 16, 2011 3.480 3.590 3.390 3.540 1,091,717 +0.16(+4.73%)
Feb 15, 2011 3.410 3.440 3.320 3.380 433,980 -0.03(-0.88%)
Feb 14, 2011 3.430 3.500 3.380 3.410 530,245 -0.03(-0.87%)
Feb 11, 2011 3.360 3.450 3.310 3.440 600,569 +0.07(+2.08%)
Feb 10, 2011 3.390 3.450 3.340 3.370 378,177 -0.03(-0.88%)
Feb 09, 2011 3.410 3.500 3.370 3.400 282,981 -0.04(-1.16%)
Feb 08, 2011 3.380 3.450 3.340 3.440 468,860 +0.08(+2.38%)
Feb 07, 2011 3.340 3.469 3.330 3.360 453,920 +0.01(+0.30%)
Feb 04, 2011 3.340 3.400 3.270 3.350 265,333 +0.02(+0.60%)
Feb 03, 2011 3.300 3.350 3.270 3.330 244,681 +0.02(+0.60%)
Feb 02, 2011 3.360 3.420 3.300 3.310 294,171 -0.09(-2.65%)
Feb 01, 2011 3.320 3.450 3.310 3.400 485,299 +0.10(+3.03%)
Jan 31, 2011 3.270 3.300 3.110 3.300 832,296 +0.06(+1.85%)
Jan 28, 2011 3.450 3.510 3.200 3.240 884,193 -0.22(-6.36%)
Jan 27, 2011 3.500 3.590 3.440 3.460 464,451 -0.03(-0.86%)
Jan 26, 2011 3.490 3.500 3.380 3.490 523,365 +0.00(+0.00%)
Jan 25, 2011 3.590 3.610 3.470 3.490 668,103 -0.07(-1.97%)
Jan 24, 2011 3.590 3.620 3.530 3.560 597,603 +0.01(+0.28%)
Jan 21, 2011 3.590 3.630 3.550 3.550 1,089,678 +0.01(+0.28%)
Jan 20, 2011 3.600 3.640 3.450 3.540 1,180,489 +0.10(+2.91%)
Jan 19, 2011 3.600 3.680 3.270 3.440 2,047,764 -0.12(-3.37%)
Jan 18, 2011 3.550 3.650 3.500 3.560 2,153,589 +0.14(+4.09%)
Jan 14, 2011 3.140 3.440 3.100 3.420 2,154,440 +0.38(+12.50%)
Jan 13, 2011 3.070 3.172 2.950 3.040 1,998,941 +0.16(+5.56%)
Jan 12, 2011 2.900 2.930 2.830 2.880 694,045 +0.02(+0.70%)
Jan 11, 2011 2.820 2.970 2.820 2.860 1,358,117 +0.04(+1.42%)
Jan 10, 2011 2.630 2.820 2.630 2.820 1,240,252 +0.19(+7.22%)
Jan 07, 2011 2.640 2.820 2.610 2.630 1,492,241 +0.01(+0.38%)
Jan 06, 2011 2.560 2.730 2.510 2.620 1,286,232 +0.04(+1.55%)
Jan 05, 2011 2.400 2.580 2.400 2.580 426,216 +0.18(+7.50%)
Jan 04, 2011 2.480 2.510 2.400 2.400 201,933 -0.08(-3.23%)
Jan 03, 2011 2.470 2.540 2.450 2.480 312,534 +0.02(+0.81%)
Dec 31, 2010 2.480 2.520 2.450 2.460 167,936 -0.02(-0.81%)
Dec 30, 2010 2.550 2.620 2.480 2.480 266,513 -0.07(-2.75%)
Dec 29, 2010 2.590 2.600 2.505 2.550 257,693 -0.02(-0.78%)
Dec 28, 2010 2.600 2.627 2.540 2.570 347,153 -0.04(-1.53%)
Dec 27, 2010 2.430 2.620 2.430 2.610 458,205 +0.15(+6.10%)
Dec 23, 2010 2.500 2.500 2.440 2.460 202,758 -0.03(-1.20%)
Dec 22, 2010 2.480 2.570 2.430 2.490 875,589 +0.01(+0.40%)
Dec 21, 2010 2.380 2.500 2.330 2.480 649,774 +0.10(+4.20%)
Dec 20, 2010 2.300 2.400 2.230 2.380 572,151 +0.06(+2.59%)
Dec 17, 2010 2.300 2.320 2.210 2.320 1,159,795 +0.03(+1.31%)
Dec 16, 2010 2.310 2.370 2.260 2.290 353,669 -0.04(-1.72%)
Dec 15, 2010 2.450 2.450 2.130 2.330 637,602 +0.14(+6.39%)
Dec 14, 2010 2.110 2.210 2.110 2.190 656,649 +0.07(+3.30%)
Dec 13, 2010 2.310 2.322 2.110 2.120 680,375 -0.06(-2.75%)
Dec 10, 2010 2.360 2.400 2.130 2.180 1,267,466 -0.16(-6.84%)
Dec 09, 2010 2.400 2.400 2.320 2.340 435,580 -0.04(-1.68%)
Dec 08, 2010 2.430 2.440 2.380 2.380 386,047 -0.06(-2.26%)
Dec 07, 2010 2.390 2.470 2.375 2.435 491,826 +0.04(+1.88%)
Dec 06, 2010 2.400 2.410 2.370 2.390 345,723 -0.01(-0.42%)
Dec 03, 2010 2.380 2.405 2.350 2.400 253,458 +0.00(+0.00%)
Dec 02, 2010 2.410 2.410 2.350 2.400 610,323 -0.01(-0.41%)
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.