Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.240 3.270 3.190 3.190 168,647 -0.02(-0.62%)
Aug 30, 2012 3.220 3.260 3.170 3.210 133,082 -0.03(-0.96%)
Aug 29, 2012 3.210 3.290 3.160 3.241 318,489 +0.05(+1.60%)
Aug 27, 2012 3.200 3.200 3.160 3.190 129,912 -0.01(-0.31%)
Aug 24, 2012 3.170 3.210 3.140 3.200 92,221 +0.01(+0.31%)
Aug 23, 2012 3.260 3.270 3.170 3.190 120,740 -0.05(-1.54%)
Aug 22, 2012 3.220 3.280 3.180 3.240 138,379 +0.03(+0.93%)
Aug 21, 2012 3.280 3.310 3.200 3.210 296,163 -0.05(-1.53%)
Aug 20, 2012 3.280 3.360 3.250 3.260 120,631 -0.02(-0.61%)
Aug 17, 2012 3.240 3.315 3.240 3.280 201,009 +0.02(+0.61%)
Aug 16, 2012 3.240 3.330 3.240 3.260 212,230 +0.03(+0.93%)
Aug 15, 2012 3.300 3.340 3.200 3.230 286,571 -0.01(-0.31%)
Aug 14, 2012 3.200 3.270 3.190 3.240 286,968 +0.05(+1.57%)
Aug 13, 2012 3.140 3.190 3.110 3.190 137,895 +0.04(+1.27%)
Aug 10, 2012 3.190 3.200 3.101 3.150 144,060 -0.05(-1.56%)
Aug 09, 2012 3.210 3.220 3.168 3.200 111,202 -0.03(-0.93%)
Aug 08, 2012 3.250 3.305 3.200 3.230 103,396 -0.06(-1.82%)
Aug 07, 2012 3.170 3.320 3.150 3.290 443,354 +0.13(+4.11%)
Aug 06, 2012 3.200 3.250 3.150 3.160 181,353 -0.05(-1.56%)
Aug 03, 2012 3.120 3.280 3.110 3.210 459,707 +0.14(+4.56%)
Aug 02, 2012 3.040 3.140 3.010 3.070 542,980 +0.07(+2.33%)
Aug 01, 2012 3.050 3.150 3.000 3.000 446,079 -0.02(-0.66%)
Jul 31, 2012 3.180 3.235 3.000 3.020 814,483 -0.17(-5.33%)
Jul 30, 2012 3.210 3.270 3.160 3.190 398,955 -0.02(-0.62%)
Jul 27, 2012 3.110 3.230 3.090 3.210 470,149 +0.11(+3.55%)
Jul 26, 2012 3.080 3.120 3.050 3.100 281,409 +0.05(+1.64%)
Jul 25, 2012 3.050 3.089 3.010 3.050 296,241 +0.02(+0.83%)
Jul 24, 2012 3.040 3.080 3.000 3.025 315,187 -0.00(-0.17%)
Jul 23, 2012 3.150 3.150 3.020 3.030 450,188 -0.15(-4.72%)
Jul 20, 2012 3.430 3.470 3.140 3.180 717,321 -0.28(-8.09%)
Jul 19, 2012 3.540 3.559 3.460 3.460 142,783 -0.06(-1.73%)
Jul 18, 2012 3.610 3.630 3.510 3.521 290,558 -0.08(-2.19%)
Jul 17, 2012 3.560 3.780 3.560 3.600 571,789 +0.05(+1.38%)
Jul 16, 2012 3.540 3.620 3.530 3.551 336,997 +0.04(+1.14%)
Jul 13, 2012 3.570 3.600 3.470 3.511 305,529 -0.06(-1.65%)
Jul 12, 2012 3.450 3.630 3.430 3.570 522,961 +0.09(+2.59%)
Jul 11, 2012 3.490 3.505 3.400 3.480 307,037 -0.01(-0.29%)
Jul 10, 2012 3.500 3.560 3.470 3.490 282,934 +0.00(+0.00%)
Jul 09, 2012 3.550 3.600 3.470 3.490 177,655 -0.07(-1.97%)
Jul 06, 2012 3.460 3.590 3.420 3.560 158,533 +0.05(+1.42%)
Jul 05, 2012 3.520 3.580 3.485 3.510 64,549 -0.01(-0.28%)
Jul 03, 2012 3.470 3.560 3.440 3.520 223,667 +0.08(+2.30%)
Jul 02, 2012 3.320 3.460 3.310 3.441 530,454 +0.12(+3.64%)
Jun 29, 2012 3.290 3.370 3.200 3.320 344,210 +0.09(+2.79%)
Jun 28, 2012 3.200 3.290 3.190 3.230 153,660 +0.01(+0.31%)
Jun 27, 2012 3.270 3.270 3.130 3.220 679,234 -0.05(-1.53%)
Jun 26, 2012 3.270 3.330 3.180 3.270 243,232 +0.00(+0.00%)
Jun 25, 2012 3.300 3.300 3.180 3.270 210,947 -0.08(-2.39%)
Jun 22, 2012 3.320 3.409 3.320 3.350 520,257 +0.04(+1.21%)
Jun 21, 2012 3.370 3.404 3.295 3.310 299,545 -0.06(-1.78%)
Jun 20, 2012 3.360 3.380 3.290 3.370 148,101 +0.02(+0.60%)
Jun 19, 2012 3.310 3.460 3.300 3.350 336,341 +0.07(+2.13%)
Jun 18, 2012 3.230 3.330 3.190 3.280 303,139 +0.04(+1.23%)
Jun 15, 2012 3.240 3.265 3.220 3.240 332,856 +0.00(+0.00%)
Jun 14, 2012 3.260 3.310 3.170 3.240 191,370 -0.01(-0.31%)
Jun 13, 2012 3.200 3.335 3.200 3.250 338,424 +0.05(+1.56%)
Jun 12, 2012 3.180 3.230 3.130 3.200 385,243 +0.03(+0.95%)
Jun 11, 2012 3.250 3.250 3.150 3.170 310,046 -0.04(-1.25%)
Jun 08, 2012 3.270 3.290 3.130 3.210 341,408 -0.07(-2.13%)
Jun 07, 2012 3.330 3.370 3.130 3.280 258,824 +0.00(+0.00%)
Jun 06, 2012 3.290 3.470 3.240 3.280 208,681 +0.01(+0.31%)
Jun 05, 2012 3.270 3.400 3.200 3.270 308,938 +0.00(+0.00%)
Jun 04, 2012 3.230 3.280 3.180 3.270 435,394 +0.07(+2.19%)
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.