Cerus Corp (NQ: CERS )

6.710 USD -0.180 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.650 7.830 7.500 7.520 452,900 -0.18(-2.34%)
Jun 27, 2003 7.500 7.810 7.500 7.700 287,689 +0.11(+1.45%)
Jun 26, 2003 7.630 7.793 7.460 7.590 227,800 -0.02(-0.26%)
Jun 25, 2003 7.600 7.890 7.510 7.610 283,700 +0.05(+0.66%)
Jun 24, 2003 7.490 7.889 7.340 7.560 339,700 +0.22(+3.00%)
Jun 23, 2003 7.720 7.770 7.330 7.340 293,800 -0.35(-4.55%)
Jun 20, 2003 7.410 7.710 7.260 7.690 400,700 +0.38(+5.20%)
Jun 19, 2003 7.640 7.810 7.230 7.310 306,800 -0.42(-5.43%)
Jun 18, 2003 7.970 8.200 7.630 7.730 421,900 -0.17(-2.15%)
Jun 17, 2003 8.140 8.480 7.880 7.900 240,000 -0.23(-2.83%)
Jun 16, 2003 8.380 8.500 7.650 8.130 516,700 -0.27(-3.21%)
Jun 13, 2003 9.080 9.130 8.350 8.400 645,600 -0.74(-8.10%)
Jun 12, 2003 9.650 9.650 9.060 9.140 163,800 -0.26(-2.77%)
Jun 11, 2003 9.190 9.550 9.120 9.400 261,600 +0.26(+2.84%)
Jun 10, 2003 9.140 9.250 9.000 9.140 282,800 +0.09(+0.99%)
Jun 09, 2003 9.270 9.300 8.960 9.050 334,300 -0.25(-2.69%)
Jun 06, 2003 9.760 9.850 8.650 9.300 4,655,600 -1.40(-13.08%)
Jun 05, 2003 10.32 10.85 9.820 10.70 473,900 -0.66(-5.82%)
Jun 04, 2003 11.50 11.50 11.30 11.36 112,900 -0.13(-1.12%)
Jun 03, 2003 11.40 11.67 11.10 11.49 101,000 -0.02(-0.18%)
Jun 02, 2003 11.47 12.18 11.30 11.51 125,700 +0.22(+1.95%)
May 30, 2003 12.04 12.18 11.12 11.29 145,600 -0.76(-6.31%)
May 29, 2003 12.00 13.20 11.82 12.05 422,100 +0.26(+2.21%)
May 28, 2003 9.900 11.97 9.840 11.79 331,700 +2.14(+22.18%)
May 27, 2003 9.330 10.00 9.180 9.650 138,400 +0.37(+3.99%)
May 23, 2003 9.100 9.350 9.000 9.280 82,000 +0.29(+3.17%)
May 22, 2003 9.080 9.249 8.950 8.995 44,500 -0.09(-0.94%)
May 21, 2003 9.010 9.200 9.000 9.080 48,100 +0.07(+0.78%)
May 20, 2003 8.970 9.150 8.950 9.010 62,700 +0.06(+0.67%)
May 19, 2003 9.550 9.590 8.950 8.950 158,400 -0.38(-4.07%)
May 16, 2003 9.220 9.700 9.210 9.330 81,700 -0.17(-1.79%)
May 15, 2003 9.110 9.570 9.110 9.500 106,000 +0.28(+3.04%)
May 14, 2003 8.570 9.350 8.570 9.220 133,700 +0.61(+7.08%)
May 13, 2003 8.690 8.750 8.570 8.610 52,900 +0.01(+0.12%)
May 12, 2003 8.780 8.780 8.550 8.600 62,600 -0.13(-1.49%)
May 09, 2003 8.450 8.760 8.450 8.730 126,600 +0.27(+3.19%)
May 08, 2003 8.210 8.730 8.050 8.460 195,000 +0.25(+3.05%)
May 07, 2003 8.050 8.270 7.900 8.210 114,000 +0.26(+3.27%)
May 06, 2003 8.030 8.160 7.950 7.950 90,500 -0.21(-2.57%)
May 05, 2003 7.990 8.250 7.960 8.160 55,000 +0.13(+1.62%)
May 02, 2003 7.900 8.100 7.900 8.030 68,200 -0.05(-0.62%)
May 01, 2003 8.040 8.140 7.610 8.080 70,100 -0.02(-0.25%)
Apr 30, 2003 8.110 8.170 7.860 8.100 91,300 -0.14(-1.70%)
Apr 29, 2003 8.520 8.530 7.980 8.240 244,700 -0.45(-5.18%)
Apr 28, 2003 8.400 8.690 8.400 8.690 38,400 +0.29(+3.45%)
Apr 25, 2003 8.750 8.750 8.390 8.400 95,300 -0.33(-3.78%)
Apr 24, 2003 8.700 8.780 8.650 8.730 72,200 -0.02(-0.23%)
Apr 23, 2003 8.900 9.000 8.670 8.750 75,300 -0.19(-2.13%)
Apr 22, 2003 8.550 8.970 8.500 8.940 79,200 +0.40(+4.68%)
Apr 21, 2003 8.610 8.650 8.420 8.540 36,600 +0.04(+0.47%)
Apr 17, 2003 8.270 8.550 8.210 8.500 56,500 +0.44(+5.46%)
Apr 16, 2003 8.830 8.830 7.750 8.060 134,700 -0.69(-7.89%)
Apr 15, 2003 8.590 8.750 8.420 8.750 52,000 +0.21(+2.46%)
Apr 14, 2003 8.270 8.830 8.210 8.540 66,200 +0.10(+1.18%)
Apr 11, 2003 8.350 8.700 8.350 8.440 76,200 +0.10(+1.20%)
Apr 10, 2003 8.450 8.570 8.030 8.340 134,400 -0.19(-2.23%)
Apr 09, 2003 8.720 8.910 8.430 8.530 58,000 -0.22(-2.51%)
Apr 08, 2003 8.530 8.770 8.420 8.750 58,100 +0.33(+3.92%)
Apr 07, 2003 8.630 8.950 8.420 8.420 54,300 -0.08(-0.94%)
Apr 04, 2003 8.920 8.920 8.490 8.500 67,700 -0.38(-4.28%)
Apr 03, 2003 9.050 9.240 8.810 8.880 172,400 -0.06(-0.67%)
Apr 02, 2003 8.700 9.300 8.700 8.940 114,600 +0.33(+3.83%)
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.