Cerus Corp (NQ: CERS )

6.240 USD -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.790 6.950 6.730 6.760 231,161 +0.01(+0.15%)
Jun 28, 2007 6.560 6.790 6.560 6.750 328,963 +0.15(+2.27%)
Jun 27, 2007 6.300 6.640 6.300 6.600 265,718 +0.24(+3.77%)
Jun 26, 2007 6.590 6.600 6.290 6.360 509,684 -0.12(-1.85%)
Jun 25, 2007 6.450 6.590 6.380 6.480 613,932 +0.01(+0.15%)
Jun 22, 2007 6.200 6.490 6.050 6.470 3,495,785 +0.28(+4.52%)
Jun 21, 2007 6.060 6.190 6.040 6.190 182,764 +0.08(+1.31%)
Jun 20, 2007 6.200 6.260 6.070 6.110 244,600 -0.10(-1.61%)
Jun 19, 2007 6.130 6.250 6.000 6.210 336,600 +0.03(+0.49%)
Jun 18, 2007 6.160 6.220 6.130 6.180 234,400 +0.01(+0.16%)
Jun 15, 2007 6.490 6.490 6.080 6.170 452,100 -0.22(-3.44%)
Jun 14, 2007 6.210 6.430 6.190 6.390 352,000 +0.16(+2.57%)
Jun 13, 2007 6.210 6.250 6.010 6.230 190,300 +0.02(+0.32%)
Jun 12, 2007 6.100 6.390 5.940 6.210 271,600 +0.06(+0.98%)
Jun 11, 2007 6.400 6.400 6.150 6.150 163,280 -0.26(-4.06%)
Jun 08, 2007 6.070 6.420 6.070 6.410 243,170 +0.30(+4.91%)
Jun 07, 2007 6.250 6.310 6.000 6.110 248,732 -0.20(-3.17%)
Jun 06, 2007 6.310 6.380 6.250 6.310 276,914 -0.05(-0.79%)
Jun 05, 2007 6.390 6.430 6.290 6.360 420,393 -0.04(-0.63%)
Jun 04, 2007 6.330 6.450 6.210 6.400 363,067 +0.05(+0.79%)
Jun 01, 2007 6.220 6.500 6.220 6.350 510,323 +0.13(+2.09%)
May 31, 2007 6.000 6.320 5.890 6.220 408,439 +0.14(+2.30%)
May 30, 2007 5.940 6.090 5.810 6.080 281,211 +0.12(+2.01%)
May 29, 2007 5.850 5.980 5.850 5.960 238,475 +0.13(+2.23%)
May 25, 2007 5.700 5.880 5.630 5.830 129,261 +0.19(+3.37%)
May 24, 2007 5.920 5.940 5.550 5.640 209,982 -0.27(-4.57%)
May 23, 2007 6.160 6.170 5.880 5.910 203,351 -0.23(-3.75%)
May 22, 2007 6.130 6.270 5.990 6.140 419,384 +0.04(+0.66%)
May 21, 2007 5.830 6.150 5.800 6.100 603,134 +0.30(+5.17%)
May 18, 2007 5.550 5.860 5.480 5.800 440,816 +0.30(+5.45%)
May 17, 2007 5.120 5.550 5.120 5.500 492,541 +0.37(+7.21%)
May 16, 2007 5.300 5.430 5.110 5.130 400,989 -0.18(-3.39%)
May 15, 2007 5.430 5.590 5.300 5.310 455,818 -0.11(-2.03%)
May 14, 2007 5.660 5.750 5.400 5.420 517,961 -0.21(-3.73%)
May 11, 2007 5.610 5.690 5.530 5.630 352,145 +0.09(+1.62%)
May 10, 2007 5.650 5.650 5.470 5.540 433,623 -0.13(-2.29%)
May 09, 2007 5.820 5.850 5.640 5.670 316,251 -0.22(-3.74%)
May 08, 2007 6.050 6.060 5.810 5.890 331,291 -0.20(-3.28%)
May 07, 2007 6.310 6.310 6.050 6.090 333,733 -0.24(-3.79%)
May 04, 2007 6.480 6.480 6.190 6.330 470,014 -0.15(-2.31%)
May 03, 2007 6.500 6.530 6.370 6.480 633,512 +0.01(+0.15%)
May 02, 2007 7.020 7.440 6.310 6.470 1,045,532 -0.97(-13.04%)
May 01, 2007 7.340 7.540 6.600 7.440 786,823 +0.00(+0.00%)
Apr 30, 2007 7.950 7.950 7.320 7.440 408,003 -0.48(-6.06%)
Apr 27, 2007 7.930 8.110 7.800 7.920 242,102 -0.02(-0.25%)
Apr 26, 2007 7.770 8.000 7.750 7.940 265,850 +0.27(+3.52%)
Apr 25, 2007 7.820 7.940 7.630 7.670 193,532 -0.08(-1.03%)
Apr 24, 2007 7.550 7.790 7.470 7.750 301,436 +0.20(+2.65%)
Apr 23, 2007 7.630 7.720 7.420 7.550 178,947 -0.13(-1.69%)
Apr 20, 2007 7.480 7.730 7.400 7.680 323,569 +0.24(+3.23%)
Apr 19, 2007 7.660 7.660 7.400 7.440 206,803 -0.12(-1.59%)
Apr 18, 2007 7.710 7.920 7.400 7.560 366,955 -0.11(-1.43%)
Apr 17, 2007 7.520 7.740 7.470 7.670 391,517 +0.19(+2.54%)
Apr 16, 2007 7.570 7.650 7.450 7.480 288,118 +0.01(+0.13%)
Apr 13, 2007 7.500 7.710 7.400 7.470 377,056 +0.01(+0.13%)
Apr 12, 2007 7.150 7.540 7.130 7.460 344,384 +0.28(+3.90%)
Apr 11, 2007 7.340 7.340 7.120 7.180 292,574 -0.12(-1.64%)
Apr 10, 2007 7.270 7.360 7.250 7.300 222,537 +0.06(+0.83%)
Apr 09, 2007 7.310 7.340 7.150 7.240 292,279 -0.07(-0.96%)
Apr 05, 2007 7.170 7.420 7.140 7.310 321,118 +0.14(+1.95%)
Apr 04, 2007 7.130 7.230 7.080 7.170 353,387 +0.06(+0.84%)
Apr 03, 2007 6.970 7.210 6.880 7.110 741,104 +0.18(+2.60%)
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.