Cerus Corp (NQ: CERS )

4.800 -0.080 (-1.64%)
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.250 4.440 4.080 4.130 57,577 -0.07(-1.67%)
Sep 29, 2008 4.000 4.380 3.950 4.200 113,964 -0.01(-0.24%)
Sep 26, 2008 4.090 4.260 3.810 4.210 403,958 -0.02(-0.47%)
Sep 25, 2008 4.500 4.870 4.100 4.230 165,365 -0.31(-6.83%)
Sep 24, 2008 5.000 5.010 4.530 4.540 223,715 -0.48(-9.56%)
Sep 23, 2008 4.450 5.020 4.450 5.020 132,353 +0.41(+8.89%)
Sep 22, 2008 4.690 4.740 4.000 4.610 151,096 -0.04(-0.86%)
Sep 19, 2008 4.330 4.770 4.180 4.650 231,003 +0.37(+8.64%)
Sep 18, 2008 3.750 4.300 3.600 4.280 96,078 +0.54(+14.44%)
Sep 17, 2008 3.760 3.900 3.670 3.740 64,068 -0.10(-2.60%)
Sep 16, 2008 3.600 3.850 3.600 3.840 43,391 +0.23(+6.37%)
Sep 15, 2008 3.600 3.810 3.600 3.610 56,051 +0.01(+0.28%)
Sep 12, 2008 3.460 3.610 3.200 3.600 164,939 +0.14(+4.05%)
Sep 11, 2008 3.780 3.850 3.390 3.460 105,016 -0.40(-10.36%)
Sep 10, 2008 3.930 3.960 3.750 3.860 75,041 +0.01(+0.26%)
Sep 09, 2008 4.160 4.220 3.830 3.850 97,856 -0.35(-8.33%)
Sep 08, 2008 4.340 4.410 4.100 4.200 55,345 -0.10(-2.33%)
Sep 05, 2008 4.360 4.450 4.220 4.300 51,699 -0.11(-2.49%)
Sep 04, 2008 4.330 4.470 4.330 4.410 45,061 -0.06(-1.34%)
Sep 03, 2008 4.370 4.490 4.330 4.470 45,006 +0.04(+0.90%)
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.