Cerus Corp (NQ: CERS )

5.030 -0.100 (-1.95%)
Streaming Delayed Price Updated: 12:09 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.840 5.910 5.528 5.550 95,791 -0.25(-4.31%)
Sep 28, 2006 5.710 5.910 5.700 5.800 129,724 +0.08(+1.40%)
Sep 27, 2006 5.590 5.830 5.590 5.720 146,568 +0.10(+1.78%)
Sep 26, 2006 5.610 5.740 5.590 5.620 110,037 +0.03(+0.54%)
Sep 25, 2006 5.500 5.790 5.500 5.590 80,701 +0.02(+0.36%)
Sep 22, 2006 5.670 5.710 5.520 5.570 94,580 -0.14(-2.45%)
Sep 21, 2006 5.920 6.010 5.640 5.710 64,441 -0.16(-2.73%)
Sep 20, 2006 5.790 6.050 5.730 5.870 78,932 +0.14(+2.44%)
Sep 19, 2006 5.810 5.880 5.600 5.730 62,462 -0.10(-1.72%)
Sep 18, 2006 5.840 5.930 5.750 5.830 49,331 -0.05(-0.85%)
Sep 15, 2006 6.050 6.150 5.790 5.880 219,583 -0.10(-1.67%)
Sep 14, 2006 5.950 6.080 5.890 5.980 79,632 -0.02(-0.33%)
Sep 13, 2006 5.730 6.000 5.700 6.000 158,457 +0.27(+4.71%)
Sep 12, 2006 5.570 5.830 5.570 5.730 101,374 +0.13(+2.32%)
Sep 11, 2006 5.720 5.740 5.570 5.600 57,978 -0.13(-2.27%)
Sep 08, 2006 5.940 5.940 5.710 5.730 63,985 -0.22(-3.70%)
Sep 07, 2006 6.090 6.105 5.930 5.950 87,300 -0.17(-2.78%)
Sep 06, 2006 6.200 6.252 6.100 6.120 80,906 -0.14(-2.24%)
Sep 05, 2006 6.260 6.290 6.170 6.260 71,099 +0.00(+0.00%)
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.