Cerus Corp (NQ: CERS )

7.130 USD +0.070 (+0.99%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.190 3.290 3.150 3.290 444,583 +0.08(+2.49%)
Feb 27, 2013 3.160 3.210 3.145 3.210 162,151 +0.04(+1.26%)
Feb 26, 2013 3.160 3.220 3.130 3.170 264,772 +0.01(+0.32%)
Feb 25, 2013 3.200 3.220 3.150 3.160 250,591 -0.03(-0.94%)
Feb 22, 2013 3.190 3.200 3.150 3.190 169,227 +0.03(+0.95%)
Feb 21, 2013 3.150 3.170 3.150 3.160 71,888 +0.01(+0.32%)
Feb 20, 2013 3.140 3.190 3.140 3.150 154,002 -0.02(-0.63%)
Feb 19, 2013 3.130 3.200 3.100 3.170 197,383 +0.02(+0.63%)
Feb 15, 2013 3.180 3.180 3.130 3.150 283,236 +0.01(+0.29%)
Feb 14, 2013 3.030 3.180 3.030 3.141 149,535 +0.13(+4.35%)
Feb 13, 2013 3.040 3.050 2.980 3.010 90,174 -0.03(-0.99%)
Feb 12, 2013 3.100 3.110 3.020 3.040 199,454 -0.06(-1.94%)
Feb 11, 2013 3.120 3.180 3.100 3.100 39,474 -0.02(-0.64%)
Feb 08, 2013 3.160 3.160 3.110 3.120 50,959 -0.04(-1.27%)
Feb 07, 2013 3.170 3.180 3.110 3.160 95,922 -0.02(-0.63%)
Feb 06, 2013 3.120 3.180 3.080 3.180 122,228 +0.08(+2.58%)
Feb 04, 2013 3.130 3.170 3.070 3.100 93,977 -0.06(-1.90%)
Feb 01, 2013 3.170 3.180 3.090 3.160 140,962 -0.01(-0.32%)
Jan 31, 2013 3.130 3.200 3.130 3.170 110,598 +0.03(+0.96%)
Jan 30, 2013 3.180 3.210 3.100 3.140 204,806 -0.05(-1.57%)
Jan 29, 2013 3.070 3.200 3.065 3.190 215,811 +0.11(+3.57%)
Jan 28, 2013 2.990 3.090 2.990 3.080 226,428 +0.08(+2.67%)
Jan 25, 2013 3.010 3.040 2.990 3.000 150,990 -0.01(-0.33%)
Jan 24, 2013 3.050 3.080 3.000 3.010 119,098 -0.03(-0.99%)
Jan 23, 2013 3.020 3.050 3.010 3.040 101,910 +0.01(+0.33%)
Jan 22, 2013 3.010 3.040 3.000 3.030 96,214 +0.00(+0.00%)
Jan 18, 2013 3.070 3.070 3.010 3.030 161,030 -0.03(-0.98%)
Jan 17, 2013 3.070 3.070 3.040 3.060 84,041 -0.01(-0.33%)
Jan 16, 2013 3.050 3.080 3.000 3.070 128,449 +0.02(+0.66%)
Jan 15, 2013 3.060 3.100 3.040 3.050 57,168 -0.04(-1.29%)
Jan 14, 2013 3.060 3.110 3.045 3.090 157,830 +0.01(+0.32%)
Jan 11, 2013 3.100 3.100 3.050 3.080 148,788 -0.02(-0.65%)
Jan 10, 2013 3.100 3.140 3.010 3.100 90,685 +0.01(+0.32%)
Jan 09, 2013 3.100 3.100 3.000 3.090 178,980 +0.03(+0.98%)
Jan 08, 2013 2.980 3.080 2.980 3.060 194,135 +0.11(+3.73%)
Jan 07, 2013 2.970 3.000 2.895 2.950 341,524 -0.05(-1.67%)
Jan 04, 2013 3.090 3.140 2.980 3.000 374,947 -0.08(-2.60%)
Jan 03, 2013 3.200 3.210 3.070 3.080 248,668 -0.11(-3.45%)
Jan 02, 2013 3.170 3.240 3.160 3.190 310,171 +0.03(+0.95%)
Dec 31, 2012 3.100 3.180 3.050 3.160 230,038 +0.05(+1.54%)
Dec 28, 2012 3.120 3.190 3.060 3.112 187,835 -0.03(-0.89%)
Dec 27, 2012 3.190 3.260 3.090 3.140 180,132 -0.06(-1.88%)
Dec 26, 2012 3.250 3.310 3.180 3.200 172,568 -0.05(-1.53%)
Dec 24, 2012 3.300 3.300 3.220 3.250 53,719 -0.05(-1.52%)
Dec 21, 2012 3.380 3.380 3.200 3.300 461,411 -0.08(-2.37%)
Dec 20, 2012 3.400 3.400 3.310 3.380 190,983 -0.01(-0.29%)
Dec 19, 2012 3.330 3.400 3.300 3.390 357,093 +0.08(+2.42%)
Dec 18, 2012 3.300 3.360 3.280 3.310 257,205 +0.01(+0.30%)
Dec 17, 2012 3.300 3.320 3.260 3.300 179,930 +0.02(+0.61%)
Dec 14, 2012 3.280 3.340 3.260 3.280 157,414 -0.02(-0.61%)
Dec 13, 2012 3.180 3.350 3.160 3.300 475,343 +0.11(+3.45%)
Dec 12, 2012 3.190 3.230 3.160 3.190 179,548 +0.02(+0.63%)
Dec 11, 2012 3.160 3.180 3.070 3.170 198,239 +0.02(+0.63%)
Dec 10, 2012 3.140 3.170 3.110 3.150 82,426 +0.02(+0.64%)
Dec 07, 2012 3.170 3.170 3.080 3.130 142,523 -0.02(-0.63%)
Dec 06, 2012 3.150 3.190 3.120 3.150 86,337 -0.01(-0.32%)
Dec 05, 2012 3.220 3.220 3.061 3.160 185,416 -0.03(-1.10%)
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.