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 (%)
May 31, 2005 4.000 4.200 4.000 4.090 50,666 +0.02(+0.49%)
May 27, 2005 4.000 4.260 4.000 4.070 50,175 +0.05(+1.24%)
May 26, 2005 3.890 4.050 3.870 4.020 64,986 +0.12(+3.08%)
May 25, 2005 4.090 4.100 3.890 3.900 109,716 -0.13(-3.23%)
May 24, 2005 4.100 4.271 3.940 4.030 151,300 -0.07(-1.71%)
May 23, 2005 4.240 4.270 4.030 4.100 110,302 -0.10(-2.38%)
May 20, 2005 4.090 4.240 4.090 4.200 32,570 +0.04(+0.96%)
May 19, 2005 4.240 4.240 4.060 4.160 71,961 -0.03(-0.72%)
May 18, 2005 4.170 4.240 4.120 4.190 93,300 +0.11(+2.77%)
May 17, 2005 4.150 4.164 4.010 4.077 32,730 -0.08(-1.99%)
May 16, 2005 4.180 4.250 4.080 4.160 62,184 +0.03(+0.73%)
May 13, 2005 4.170 4.170 4.010 4.130 68,148 -0.13(-3.05%)
May 12, 2005 4.190 4.300 4.140 4.260 44,740 +0.11(+2.65%)
May 11, 2005 4.310 4.350 4.090 4.150 66,590 -0.12(-2.81%)
May 10, 2005 4.200 4.350 4.200 4.270 130,282 -0.07(-1.61%)
May 09, 2005 4.120 4.450 4.120 4.340 115,797 +0.12(+2.75%)
May 06, 2005 4.120 4.350 4.120 4.224 180,358 +0.14(+3.53%)
May 05, 2005 3.750 4.100 3.750 4.080 182,906 +0.18(+4.62%)
May 04, 2005 3.900 4.030 3.610 3.900 375,492 +0.00(+0.00%)
May 03, 2005 3.420 3.990 3.150 3.900 133,910 +0.46(+13.37%)
May 02, 2005 3.670 3.670 3.430 3.440 48,065 -0.22(-6.01%)
Apr 29, 2005 3.650 3.660 3.520 3.660 30,800 +0.01(+0.27%)
Apr 28, 2005 3.590 3.660 3.568 3.650 18,972 +0.00(+0.00%)
Apr 27, 2005 3.540 3.710 3.510 3.650 16,366 +0.04(+1.11%)
Apr 26, 2005 3.430 3.750 3.430 3.610 23,153 +0.06(+1.69%)
Apr 25, 2005 3.510 3.550 3.420 3.550 26,793 -0.05(-1.39%)
Apr 22, 2005 3.290 3.650 3.260 3.600 25,665 +0.23(+6.82%)
Apr 21, 2005 3.400 3.480 3.234 3.370 77,250 -0.05(-1.46%)
Apr 20, 2005 3.800 3.860 3.370 3.420 67,100 -0.19(-5.26%)
Apr 19, 2005 3.500 3.650 3.490 3.610 17,229 +0.10(+2.85%)
Apr 18, 2005 3.500 3.590 3.490 3.510 35,991 +0.00(+0.00%)
Apr 15, 2005 3.500 3.890 3.450 3.510 58,018 -0.08(-2.23%)
Apr 14, 2005 3.500 3.640 3.500 3.590 45,508 +0.01(+0.28%)
Apr 13, 2005 3.610 3.700 3.580 3.580 11,500 -0.02(-0.56%)
Apr 12, 2005 3.730 3.840 3.570 3.600 32,450 -0.20(-5.26%)
Apr 11, 2005 3.800 3.860 3.800 3.800 29,594 -0.02(-0.52%)
Apr 08, 2005 3.880 3.880 3.800 3.820 20,817 -0.03(-0.78%)
Apr 07, 2005 3.710 3.920 3.680 3.850 53,288 +0.11(+2.94%)
Apr 06, 2005 3.770 3.900 3.670 3.740 55,807 -0.13(-3.36%)
Apr 05, 2005 3.850 3.950 3.510 3.870 156,158 +0.13(+3.48%)
Apr 04, 2005 3.130 3.800 3.130 3.740 93,178 +0.52(+16.15%)
Apr 01, 2005 3.090 3.260 3.040 3.220 44,315 +0.15(+4.89%)
Mar 31, 2005 3.000 3.090 3.000 3.070 93,919 +0.02(+0.66%)
Mar 30, 2005 3.090 3.100 2.950 3.050 148,223 -0.08(-2.56%)
Mar 29, 2005 3.100 3.250 2.930 3.130 351,246 -0.19(-5.72%)
Mar 28, 2005 3.370 3.500 3.200 3.320 80,049 -0.05(-1.48%)
Mar 24, 2005 3.500 3.522 3.200 3.370 185,037 -0.18(-5.07%)
Mar 23, 2005 3.760 3.770 3.520 3.550 67,453 -0.19(-5.08%)
Mar 22, 2005 3.690 3.790 3.640 3.740 31,182 +0.04(+1.08%)
Mar 21, 2005 3.710 3.860 3.690 3.700 29,995 -0.11(-2.89%)
Mar 18, 2005 3.640 3.870 3.640 3.810 67,053 +0.07(+1.87%)
Mar 17, 2005 3.790 3.920 3.650 3.740 70,547 -0.05(-1.40%)
Mar 16, 2005 3.780 3.876 3.750 3.793 44,879 +0.01(+0.34%)
Mar 15, 2005 3.720 3.940 3.660 3.780 68,812 +0.06(+1.61%)
Mar 14, 2005 3.850 3.880 3.590 3.720 154,207 -0.10(-2.62%)
Mar 11, 2005 3.740 3.990 3.700 3.820 144,091 +0.02(+0.53%)
Mar 10, 2005 4.070 4.250 3.800 3.800 206,871 -0.35(-8.43%)
Mar 09, 2005 4.280 4.300 4.000 4.150 96,781 -0.13(-3.04%)
Mar 08, 2005 4.300 4.360 4.220 4.280 50,704 -0.02(-0.47%)
Mar 07, 2005 4.500 4.500 4.200 4.300 97,216 -0.13(-2.93%)
Mar 04, 2005 4.620 4.620 4.410 4.430 83,461 -0.07(-1.56%)
Mar 03, 2005 4.520 4.690 4.400 4.500 120,961 +0.04(+0.90%)
Mar 02, 2005 4.500 4.500 4.420 4.460 92,387 -0.11(-2.41%)
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.