Cerus Corp (NQ: CERS )

5.570 USD -0.270 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.080 4.080 3.950 4.020 784,661 -0.02(-0.50%)
Mar 29, 2012 4.000 4.080 3.960 4.040 479,980 +0.02(+0.50%)
Mar 28, 2012 4.130 4.240 4.010 4.020 528,477 -0.11(-2.66%)
Mar 27, 2012 4.150 4.200 4.110 4.130 359,640 +0.00(+0.00%)
Mar 26, 2012 4.200 4.280 4.110 4.130 797,291 -0.02(-0.48%)
Mar 23, 2012 4.210 4.210 4.080 4.150 432,509 -0.06(-1.43%)
Mar 22, 2012 4.210 4.280 4.100 4.210 612,269 -0.05(-1.17%)
Mar 21, 2012 4.320 4.450 4.250 4.260 772,352 -0.06(-1.39%)
Mar 20, 2012 4.160 4.530 4.022 4.320 1,328,472 +0.12(+2.86%)
Mar 19, 2012 4.120 4.270 4.100 4.200 448,092 +0.08(+1.94%)
Mar 16, 2012 4.000 4.170 4.000 4.120 925,267 +0.16(+4.04%)
Mar 15, 2012 3.950 4.040 3.940 3.960 872,382 +0.02(+0.51%)
Mar 14, 2012 3.790 4.010 3.777 3.940 875,115 +0.15(+3.96%)
Mar 13, 2012 3.750 3.820 3.649 3.790 440,665 +0.08(+2.16%)
Mar 12, 2012 3.730 3.790 3.660 3.710 295,758 -0.02(-0.54%)
Mar 09, 2012 3.730 3.850 3.670 3.730 453,548 +0.00(+0.00%)
Mar 08, 2012 3.610 3.750 3.610 3.730 614,445 +0.13(+3.61%)
Mar 07, 2012 3.590 3.770 3.580 3.600 609,638 +0.00(+0.00%)
Mar 06, 2012 3.570 3.690 3.540 3.600 451,182 -0.01(-0.28%)
Mar 05, 2012 3.570 3.660 3.450 3.610 677,251 +0.04(+1.12%)
Mar 02, 2012 3.710 3.780 3.550 3.570 738,338 -0.18(-4.80%)
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.