Cerus Corp (NQ: CERS )

6.910 USD +0.200 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.960 7.020 6.730 6.750 810,128 -0.06(-0.88%)
Mar 29, 2007 6.890 6.900 6.710 6.810 361,667 -0.01(-0.15%)
Mar 28, 2007 6.680 6.880 6.590 6.820 285,670 +0.19(+2.87%)
Mar 27, 2007 6.580 6.660 6.530 6.630 172,414 +0.02(+0.30%)
Mar 26, 2007 6.640 6.690 6.560 6.610 172,139 -0.06(-0.90%)
Mar 23, 2007 6.750 6.780 6.591 6.670 153,208 -0.10(-1.48%)
Mar 22, 2007 6.800 6.800 6.670 6.770 276,737 -0.03(-0.44%)
Mar 21, 2007 6.750 6.860 6.700 6.800 227,042 +0.07(+1.04%)
Mar 20, 2007 6.650 6.900 6.600 6.730 376,268 +0.10(+1.51%)
Mar 19, 2007 6.660 6.852 6.580 6.630 392,257 +0.05(+0.76%)
Mar 16, 2007 6.420 6.680 6.350 6.580 485,469 +0.15(+2.33%)
Mar 15, 2007 6.410 6.520 6.380 6.430 233,314 +0.04(+0.63%)
Mar 14, 2007 6.510 6.550 6.330 6.390 326,184 +0.01(+0.19%)
Mar 13, 2007 6.410 6.780 6.330 6.378 647,707 -0.03(-0.50%)
Mar 12, 2007 6.360 6.520 6.310 6.410 305,316 +0.00(+0.00%)
Mar 09, 2007 6.500 6.700 6.300 6.410 413,783 -0.05(-0.77%)
Mar 08, 2007 6.730 6.750 6.310 6.460 680,827 -0.15(-2.27%)
Mar 07, 2007 5.750 6.690 5.670 6.610 1,715,000 +1.01(+18.04%)
Mar 06, 2007 5.560 5.730 5.490 5.600 248,052 +0.10(+1.82%)
Mar 05, 2007 5.810 5.830 5.470 5.500 340,833 -0.36(-6.14%)
Mar 02, 2007 5.740 5.990 5.680 5.860 600,816 +0.13(+2.27%)
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.