Cerus Corp (NQ: CERS )

5.890 USD -0.050 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.460 4.480 4.300 4.420 1,352,754 +0.00(+0.00%)
Mar 27, 2013 4.330 4.440 4.180 4.420 409,044 +0.08(+1.84%)
Mar 26, 2013 4.430 4.460 4.260 4.340 684,848 -0.06(-1.36%)
Mar 25, 2013 4.480 4.540 4.370 4.400 320,522 -0.08(-1.79%)
Mar 22, 2013 4.480 4.500 4.430 4.480 463,752 +0.04(+0.90%)
Mar 21, 2013 4.420 4.500 4.380 4.440 193,159 -0.03(-0.67%)
Mar 20, 2013 4.480 4.530 4.340 4.470 343,239 +0.01(+0.22%)
Mar 19, 2013 4.350 4.480 4.330 4.460 344,285 +0.10(+2.29%)
Mar 18, 2013 4.440 4.450 4.340 4.360 345,564 -0.12(-2.68%)
Mar 15, 2013 4.420 4.550 4.370 4.480 887,616 +0.06(+1.36%)
Mar 14, 2013 4.320 4.430 4.250 4.420 2,354,202 +0.22(+5.24%)
Mar 13, 2013 4.150 4.230 4.120 4.200 379,496 +0.04(+0.96%)
Mar 12, 2013 4.240 4.290 4.060 4.160 445,836 -0.10(-2.35%)
Mar 11, 2013 4.210 4.270 4.190 4.260 316,261 +0.03(+0.71%)
Mar 08, 2013 4.200 4.250 4.190 4.230 449,365 +0.03(+0.71%)
Mar 07, 2013 4.050 4.220 4.010 4.200 764,408 +0.13(+3.19%)
Mar 06, 2013 3.970 4.080 3.860 4.070 639,643 +0.07(+1.75%)
Mar 05, 2013 3.950 4.035 3.900 4.000 886,924 +0.05(+1.27%)
Mar 04, 2013 3.660 3.950 3.630 3.950 1,083,884 +0.29(+7.92%)
Mar 01, 2013 3.490 3.690 3.400 3.660 5,282,293 +0.37(+11.25%)
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%)
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.