Cerus Corp (NQ: CERS )

5.740 USD -0.060 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 52.32 53.99 52.00 53.57 240,600 +0.00(+0.00%)
Mar 28, 2002 52.32 53.99 52.00 53.57 240,600 +1.38(+2.64%)
Mar 27, 2002 51.94 52.44 51.22 52.19 114,000 +0.41(+0.79%)
Mar 26, 2002 51.25 52.70 51.12 51.78 229,800 +1.44(+2.86%)
Mar 25, 2002 50.60 50.60 50.00 50.34 84,300 +0.29(+0.58%)
Mar 22, 2002 50.20 50.62 49.90 50.05 81,100 -0.56(-1.11%)
Mar 21, 2002 50.10 50.69 49.95 50.61 94,700 +0.43(+0.86%)
Mar 20, 2002 48.96 50.18 48.83 50.18 47,400 +0.80(+1.62%)
Mar 19, 2002 49.61 49.95 49.12 49.38 114,300 -0.27(-0.54%)
Mar 18, 2002 50.03 50.15 49.30 49.65 100,800 -0.40(-0.80%)
Mar 15, 2002 49.01 50.09 48.92 50.05 226,300 +0.83(+1.69%)
Mar 14, 2002 48.75 49.50 48.43 49.22 47,300 +0.99(+2.05%)
Mar 13, 2002 48.95 48.95 48.00 48.23 158,000 -0.33(-0.68%)
Mar 12, 2002 48.90 49.38 48.35 48.56 64,500 -0.77(-1.56%)
Mar 11, 2002 48.09 49.67 48.09 49.33 124,400 +1.07(+2.23%)
Mar 08, 2002 49.66 50.00 47.26 48.26 121,500 -1.02(-2.08%)
Mar 07, 2002 50.48 50.49 49.27 49.28 119,700 -0.72(-1.44%)
Mar 06, 2002 48.76 50.24 48.76 50.00 96,000 +1.15(+2.35%)
Mar 05, 2002 49.31 49.89 48.80 48.85 116,600 -0.54(-1.09%)
Mar 04, 2002 47.14 49.39 47.14 49.39 95,500 +1.78(+3.74%)
Mar 01, 2002 47.12 47.65 46.86 47.61 256,000 +0.58(+1.23%)
Feb 28, 2002 49.05 49.05 46.91 47.03 107,600 -1.78(-3.65%)
Feb 27, 2002 48.94 49.40 48.31 48.81 56,000 +0.23(+0.47%)
Feb 26, 2002 47.60 48.70 46.89 48.58 48,900 +1.04(+2.19%)
Feb 25, 2002 46.53 47.55 45.70 47.54 176,100 +0.44(+0.93%)
Feb 22, 2002 47.93 47.93 45.78 47.10 401,500 -0.42(-0.88%)
Feb 21, 2002 47.46 48.22 47.28 47.52 80,800 +0.10(+0.21%)
Feb 20, 2002 46.85 47.50 46.33 47.42 120,800 +0.62(+1.32%)
Feb 19, 2002 47.78 47.78 46.80 46.80 71,300 -1.12(-2.34%)
Feb 18, 2002 47.69 48.30 46.81 47.92 42,700 +0.00(+0.00%)
Feb 15, 2002 47.69 48.30 46.81 47.92 42,700 +0.22(+0.46%)
Feb 14, 2002 48.70 48.70 47.65 47.70 143,700 -0.86(-1.77%)
Feb 13, 2002 48.41 49.20 48.17 48.56 143,400 +0.45(+0.94%)
Feb 12, 2002 47.96 48.42 47.05 48.11 72,800 +0.48(+1.01%)
Feb 11, 2002 46.30 47.98 45.78 47.63 160,200 +1.33(+2.87%)
Feb 08, 2002 43.72 46.30 43.72 46.30 177,800 +2.05(+4.63%)
Feb 07, 2002 44.60 45.00 43.50 44.25 175,300 -0.55(-1.23%)
Feb 06, 2002 46.55 46.81 44.60 44.80 206,100 -1.75(-3.76%)
Feb 05, 2002 47.56 47.95 46.54 46.55 192,100 -1.25(-2.62%)
Feb 04, 2002 50.02 50.25 47.57 47.80 145,500 -2.29(-4.57%)
Feb 01, 2002 50.06 50.50 49.90 50.09 165,500 +0.00(+0.00%)
Jan 31, 2002 50.12 50.94 49.55 50.09 108,300 -0.25(-0.50%)
Jan 30, 2002 50.60 50.80 49.25 50.34 295,100 -0.31(-0.61%)
Jan 29, 2002 52.00 52.00 49.92 50.65 673,300 -1.26(-2.43%)
Jan 28, 2002 51.26 52.50 50.10 51.91 425,300 +0.90(+1.76%)
Jan 25, 2002 50.70 51.40 49.60 51.01 796,600 +1.65(+3.34%)
Jan 24, 2002 47.60 49.95 47.45 49.36 404,700 +1.86(+3.92%)
Jan 23, 2002 47.30 47.65 47.01 47.50 90,800 -0.02(-0.04%)
Jan 22, 2002 47.40 47.80 47.01 47.52 97,800 -0.10(-0.21%)
Jan 21, 2002 48.57 48.83 47.41 47.62 145,900 +0.00(+0.00%)
Jan 18, 2002 48.57 48.83 47.41 47.62 145,900 -1.01(-2.08%)
Jan 17, 2002 48.14 48.63 47.25 48.63 154,100 +0.79(+1.65%)
Jan 16, 2002 47.55 48.15 47.55 47.84 81,800 -0.26(-0.54%)
Jan 15, 2002 49.10 49.10 47.36 48.10 267,800 -0.45(-0.93%)
Jan 14, 2002 48.26 48.99 48.11 48.55 279,300 -0.19(-0.39%)
Jan 11, 2002 48.60 49.69 48.11 48.74 268,400 +1.27(+2.68%)
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.