Cerus Corp (NQ: CERS )

5.140 USD -0.190 (-3.56%)
Streaming Delayed Price Updated: 11:58 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.500 4.500 4.350 4.449 87,555 -0.06(-1.34%)
Feb 25, 2005 4.510 4.600 4.400 4.510 77,446 -0.02(-0.44%)
Feb 24, 2005 4.390 4.580 4.230 4.530 118,235 +0.06(+1.34%)
Feb 23, 2005 4.470 4.800 4.050 4.470 314,451 -0.19(-4.08%)
Feb 22, 2005 4.700 4.850 4.640 4.660 260,197 -0.02(-0.34%)
Feb 18, 2005 4.900 4.900 4.610 4.676 175,494 -0.11(-2.38%)
Feb 17, 2005 5.035 5.060 4.570 4.790 373,352 -0.04(-0.83%)
Feb 16, 2005 4.540 5.080 4.510 4.830 916,564 +0.28(+6.15%)
Feb 15, 2005 4.100 4.550 4.100 4.550 392,208 +0.46(+11.25%)
Feb 14, 2005 3.980 4.150 3.950 4.090 273,207 +0.20(+5.14%)
Feb 11, 2005 4.100 4.120 3.850 3.890 111,934 -0.16(-3.95%)
Feb 10, 2005 4.040 4.200 3.920 4.050 258,772 +0.20(+5.19%)
Feb 09, 2005 3.770 3.910 3.770 3.850 71,502 +0.02(+0.52%)
Feb 08, 2005 3.980 3.980 3.750 3.830 193,992 -0.03(-0.78%)
Feb 07, 2005 4.200 4.200 3.750 3.860 244,567 -0.14(-3.50%)
Feb 04, 2005 3.990 4.170 3.880 4.000 259,615 +0.11(+2.83%)
Feb 03, 2005 3.950 4.000 3.650 3.890 432,043 +0.12(+3.18%)
Feb 02, 2005 3.650 3.860 3.650 3.770 177,264 +0.12(+3.29%)
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.