Cerus Corp (NQ: CERS )

6.955 USD +0.025 (+0.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.490 8.730 8.490 8.560 192,945 +0.05(+0.59%)
Mar 30, 2006 8.750 8.760 8.460 8.510 154,623 -0.24(-2.74%)
Mar 29, 2006 8.520 8.810 8.520 8.750 310,434 +0.21(+2.44%)
Mar 28, 2006 8.510 8.780 8.490 8.541 249,998 +0.11(+1.32%)
Mar 27, 2006 8.840 8.840 8.190 8.430 513,209 -0.38(-4.31%)
Mar 24, 2006 8.400 8.900 8.280 8.810 462,187 +0.54(+6.53%)
Mar 23, 2006 8.650 8.750 8.100 8.270 551,100 -0.39(-4.50%)
Mar 22, 2006 8.810 8.920 8.650 8.660 194,900 -0.13(-1.48%)
Mar 21, 2006 8.950 9.078 8.720 8.790 330,275 +0.09(+1.03%)
Mar 20, 2006 8.970 9.000 8.700 8.700 245,794 -0.30(-3.33%)
Mar 17, 2006 8.750 9.210 8.750 9.000 462,107 +0.25(+2.86%)
Mar 16, 2006 9.070 9.200 8.600 8.750 2,082,865 -0.46(-4.99%)
Mar 15, 2006 8.900 9.230 8.820 9.210 334,150 +0.31(+3.48%)
Mar 14, 2006 9.220 9.230 8.370 8.900 630,449 -0.30(-3.26%)
Mar 13, 2006 9.030 9.500 8.720 9.200 561,270 +0.13(+1.43%)
Mar 10, 2006 9.570 9.590 9.000 9.070 392,994 -0.47(-4.93%)
Mar 09, 2006 9.900 9.900 9.480 9.540 283,653 -0.28(-2.85%)
Mar 08, 2006 9.610 10.26 9.610 9.820 399,900 +0.21(+2.19%)
Mar 07, 2006 10.36 10.53 9.480 9.610 557,096 -0.83(-7.95%)
Mar 06, 2006 10.61 10.84 10.36 10.44 258,678 -0.19(-1.79%)
Mar 03, 2006 10.73 11.00 10.58 10.63 124,151 -0.12(-1.12%)
Mar 02, 2006 10.90 11.00 10.61 10.75 198,147 -0.24(-2.18%)
Mar 01, 2006 10.91 11.14 10.81 10.99 179,657 +0.16(+1.48%)
Feb 28, 2006 11.62 11.63 10.78 10.83 352,294 -0.79(-6.80%)
Feb 27, 2006 11.62 11.90 11.56 11.62 265,747 +0.06(+0.52%)
Feb 24, 2006 11.98 12.20 11.00 11.56 475,791 -0.31(-2.61%)
Feb 23, 2006 12.43 12.84 11.68 11.87 457,640 -0.63(-5.04%)
Feb 22, 2006 12.97 12.98 12.24 12.50 292,219 -0.51(-3.92%)
Feb 21, 2006 13.09 13.49 12.94 13.01 193,143 +0.03(+0.23%)
Feb 17, 2006 13.24 13.34 12.93 12.98 142,860 -0.02(-0.15%)
Feb 16, 2006 13.02 13.24 12.73 13.00 108,900 +0.01(+0.08%)
Feb 15, 2006 12.58 13.03 11.95 12.99 213,338 +0.41(+3.26%)
Feb 14, 2006 12.79 12.90 12.50 12.58 180,447 -0.12(-0.94%)
Feb 13, 2006 12.34 13.10 12.02 12.70 317,969 +0.40(+3.25%)
Feb 10, 2006 13.56 13.75 11.74 12.30 941,535 -1.35(-9.89%)
Feb 09, 2006 14.00 14.00 13.60 13.65 146,597 -0.32(-2.29%)
Feb 08, 2006 14.09 14.34 13.85 13.97 141,505 -0.03(-0.22%)
Feb 07, 2006 14.19 14.29 13.85 14.00 216,337 -0.14(-0.99%)
Feb 06, 2006 14.36 14.37 14.05 14.14 194,753 +0.09(+0.64%)
Feb 03, 2006 14.00 14.54 13.70 14.05 173,584 +0.12(+0.86%)
Feb 02, 2006 14.20 14.20 13.62 13.93 137,669 -0.27(-1.90%)
Feb 01, 2006 14.48 14.76 13.88 14.20 182,398 -0.10(-0.70%)
Jan 31, 2006 14.53 14.69 13.56 14.30 236,629 -0.18(-1.24%)
Jan 30, 2006 14.39 14.71 14.20 14.48 160,032 +0.19(+1.33%)
Jan 27, 2006 14.48 14.66 14.04 14.29 269,395 -0.05(-0.35%)
Jan 26, 2006 14.14 14.75 14.01 14.34 310,411 +0.37(+2.65%)
Jan 25, 2006 14.01 14.10 13.80 13.97 142,054 -0.11(-0.78%)
Jan 24, 2006 14.13 14.25 13.60 14.08 304,507 +0.26(+1.88%)
Jan 23, 2006 13.97 14.22 13.63 13.82 269,452 +0.21(+1.54%)
Jan 20, 2006 13.32 14.00 13.32 13.61 364,075 +0.29(+2.18%)
Jan 19, 2006 13.78 13.89 13.25 13.32 266,583 -0.28(-2.06%)
Jan 18, 2006 13.40 13.86 13.00 13.60 299,506 +0.08(+0.59%)
Jan 17, 2006 12.25 13.72 12.21 13.52 641,746 +1.47(+12.20%)
Jan 13, 2006 12.11 12.11 11.95 12.05 140,666 +0.01(+0.08%)
Jan 12, 2006 12.15 12.15 11.88 12.04 295,300 +0.01(+0.08%)
Jan 11, 2006 12.10 12.24 11.98 12.03 271,582 +0.01(+0.08%)
Jan 10, 2006 11.79 12.15 11.50 12.02 376,798 +0.26(+2.21%)
Jan 09, 2006 11.76 12.25 11.37 11.76 744,802 +1.44(+13.95%)
Jan 06, 2006 10.16 10.46 10.16 10.32 88,302 +0.08(+0.78%)
Jan 05, 2006 10.34 10.50 10.18 10.24 104,271 -0.01(-0.10%)
Jan 04, 2006 9.700 10.50 9.700 10.25 178,747 +0.24(+2.40%)
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.