Cerus Corp (NQ: CERS )

5.090 USD -0.240 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.570 3.580 3.150 3.250 223,700 -0.33(-9.22%)
Apr 29, 2004 3.960 3.960 3.520 3.580 113,300 -0.23(-6.04%)
Apr 28, 2004 3.875 3.920 3.780 3.810 71,000 -0.12(-3.05%)
Apr 27, 2004 3.850 4.070 3.790 3.930 174,500 +0.01(+0.28%)
Apr 26, 2004 3.990 4.240 3.800 3.919 384,500 -0.04(-1.04%)
Apr 23, 2004 3.770 4.060 3.700 3.960 141,400 +0.24(+6.45%)
Apr 22, 2004 3.850 3.900 3.650 3.720 337,900 -0.28(-7.00%)
Apr 21, 2004 4.010 5.500 3.880 4.000 2,278,100 +0.47(+13.31%)
Apr 20, 2004 3.495 3.570 3.450 3.530 70,900 +0.04(+1.15%)
Apr 19, 2004 3.500 3.640 3.450 3.490 218,400 -0.12(-3.32%)
Apr 16, 2004 3.710 3.750 3.600 3.610 83,900 -0.10(-2.70%)
Apr 15, 2004 3.700 3.840 3.690 3.710 93,900 +0.02(+0.54%)
Apr 14, 2004 3.650 3.780 3.640 3.690 221,900 -0.02(-0.57%)
Apr 13, 2004 3.880 3.900 3.710 3.711 99,900 -0.12(-3.11%)
Apr 12, 2004 3.970 3.970 3.800 3.830 39,000 -0.13(-3.26%)
Apr 08, 2004 4.000 4.050 3.910 3.959 62,200 -0.05(-1.27%)
Apr 07, 2004 4.165 4.210 4.000 4.010 130,300 -0.17(-4.07%)
Apr 06, 2004 4.170 4.270 4.120 4.180 163,500 +0.07(+1.70%)
Apr 05, 2004 4.040 4.230 4.000 4.110 141,900 +0.11(+2.75%)
Apr 02, 2004 3.830 4.050 3.700 4.000 276,100 +0.33(+8.99%)
Apr 01, 2004 3.440 3.700 3.400 3.670 74,600 +0.26(+7.62%)
Mar 31, 2004 3.340 3.610 3.320 3.410 194,400 -0.11(-3.12%)
Mar 30, 2004 3.530 3.650 3.480 3.520 100,700 +0.02(+0.57%)
Mar 29, 2004 3.540 3.670 3.440 3.500 91,800 +0.04(+1.16%)
Mar 26, 2004 3.540 3.540 3.440 3.460 12,900 -0.04(-1.14%)
Mar 25, 2004 3.450 3.540 3.440 3.500 40,700 +0.10(+2.94%)
Mar 24, 2004 3.460 3.460 3.370 3.400 40,900 +0.00(+0.00%)
Mar 23, 2004 3.400 3.540 3.350 3.400 53,400 +0.02(+0.59%)
Mar 22, 2004 3.640 3.640 3.360 3.380 59,100 -0.18(-5.06%)
Mar 19, 2004 3.790 3.870 3.540 3.560 44,500 -0.12(-3.26%)
Mar 18, 2004 3.700 3.750 3.630 3.680 78,900 -0.10(-2.65%)
Mar 17, 2004 3.700 3.850 3.700 3.780 45,200 +0.01(+0.27%)
Mar 16, 2004 3.710 3.790 3.670 3.770 73,100 +0.02(+0.53%)
Mar 15, 2004 3.750 3.830 3.690 3.750 63,800 -0.04(-1.06%)
Mar 12, 2004 3.750 3.790 3.680 3.790 101,500 +0.08(+2.16%)
Mar 11, 2004 3.640 3.770 3.640 3.710 92,800 -0.01(-0.27%)
Mar 10, 2004 3.830 3.870 3.700 3.720 72,400 -0.13(-3.38%)
Mar 09, 2004 3.830 3.930 3.790 3.850 63,600 -0.04(-1.03%)
Mar 08, 2004 4.050 4.100 3.810 3.890 213,100 -0.17(-4.19%)
Mar 05, 2004 3.880 4.090 3.845 4.060 254,600 +0.19(+4.91%)
Mar 04, 2004 3.890 3.900 3.800 3.870 47,500 +0.12(+3.20%)
Mar 03, 2004 3.800 3.926 3.750 3.750 92,400 -0.05(-1.32%)
Mar 02, 2004 3.910 3.930 3.800 3.800 45,400 -0.06(-1.55%)
Mar 01, 2004 3.950 3.950 3.800 3.860 75,600 -0.02(-0.52%)
Feb 27, 2004 3.910 3.930 3.840 3.880 81,300 +0.05(+1.31%)
Feb 26, 2004 3.890 3.900 3.830 3.830 99,800 -0.06(-1.54%)
Feb 25, 2004 3.930 3.950 3.771 3.890 76,300 +0.01(+0.26%)
Feb 24, 2004 3.900 3.990 3.880 3.880 81,600 +0.00(+0.00%)
Feb 23, 2004 3.950 4.010 3.860 3.880 108,300 +0.01(+0.26%)
Feb 20, 2004 3.850 3.950 3.840 3.870 108,500 -0.01(-0.26%)
Feb 19, 2004 3.950 4.060 3.880 3.880 104,200 -0.02(-0.51%)
Feb 18, 2004 3.910 3.986 3.882 3.900 93,500 -0.02(-0.51%)
Feb 17, 2004 4.070 4.095 3.860 3.920 112,300 -0.09(-2.24%)
Feb 13, 2004 4.150 4.150 4.000 4.010 70,600 -0.06(-1.47%)
Feb 12, 2004 4.080 4.229 4.070 4.070 71,500 -0.05(-1.21%)
Feb 11, 2004 4.020 4.120 4.020 4.120 61,000 +0.07(+1.73%)
Feb 10, 2004 4.010 4.080 4.000 4.050 137,300 -0.02(-0.49%)
Feb 09, 2004 4.070 4.200 4.000 4.070 118,900 -0.17(-4.01%)
Feb 06, 2004 4.350 4.350 4.210 4.240 27,600 -0.01(-0.24%)
Feb 05, 2004 4.270 4.340 4.250 4.250 69,400 +0.04(+0.95%)
Feb 04, 2004 4.350 4.380 4.210 4.210 83,100 -0.14(-3.22%)
Feb 03, 2004 4.350 4.450 4.330 4.350 88,000 +0.02(+0.46%)
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.