Cerus Corp (NQ: CERS )

6.680 USD +0.270 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.890 3.960 3.840 3.840 398,512 -0.04(-1.03%)
Sep 29, 2010 3.890 4.010 3.800 3.880 783,539 -0.02(-0.51%)
Sep 28, 2010 3.810 3.900 3.650 3.900 654,721 +0.10(+2.63%)
Sep 27, 2010 3.860 3.900 3.770 3.800 524,057 +0.03(+0.80%)
Sep 24, 2010 3.740 3.800 3.700 3.770 230,341 +0.09(+2.45%)
Sep 23, 2010 3.830 3.850 3.620 3.680 300,439 -0.13(-3.41%)
Sep 22, 2010 3.680 3.860 3.670 3.810 537,002 +0.13(+3.53%)
Sep 21, 2010 3.900 3.900 3.680 3.680 541,572 -0.22(-5.64%)
Sep 20, 2010 3.750 3.950 3.750 3.900 469,831 +0.16(+4.28%)
Sep 17, 2010 3.740 3.780 3.650 3.740 303,399 +0.11(+3.03%)
Sep 15, 2010 3.650 3.690 3.610 3.630 320,583 -0.01(-0.27%)
Sep 14, 2010 3.850 3.850 3.630 3.640 439,165 -0.14(-3.70%)
Sep 13, 2010 3.750 3.850 3.710 3.780 544,662 +0.15(+4.13%)
Sep 10, 2010 3.750 3.920 3.610 3.630 505,296 -0.08(-2.16%)
Sep 09, 2010 3.750 3.820 3.640 3.710 700,938 +0.05(+1.37%)
Sep 08, 2010 3.300 3.950 3.280 3.660 1,744,364 +0.42(+12.96%)
Sep 07, 2010 3.150 3.350 3.100 3.240 422,799 +0.11(+3.51%)
Sep 03, 2010 3.150 3.180 3.120 3.130 156,984 +0.00(+0.00%)
Sep 02, 2010 3.100 3.160 3.020 3.130 252,485 +0.13(+4.33%)
Sep 01, 2010 2.920 3.000 2.870 3.000 200,769 +0.13(+4.53%)
Aug 31, 2010 2.890 2.950 2.860 2.870 168,060 +0.00(+0.00%)
Aug 30, 2010 2.940 2.980 2.870 2.870 158,099 -0.07(-2.38%)
Aug 27, 2010 2.960 2.970 2.910 2.940 132,511 +0.03(+1.03%)
Aug 26, 2010 2.980 3.020 2.910 2.910 528,961 -0.07(-2.35%)
Aug 25, 2010 2.890 2.990 2.850 2.980 98,104 +0.06(+2.05%)
Aug 24, 2010 2.900 2.950 2.900 2.920 121,402 -0.06(-2.01%)
Aug 23, 2010 2.880 3.100 2.880 2.980 183,512 +0.11(+3.83%)
Aug 20, 2010 2.860 2.910 2.860 2.870 175,417 +0.00(+0.00%)
Aug 19, 2010 2.950 3.010 2.860 2.870 192,226 -0.10(-3.37%)
Aug 18, 2010 3.060 3.070 2.950 2.970 88,247 -0.10(-3.26%)
Aug 17, 2010 3.010 3.110 2.970 3.070 157,401 +0.09(+3.02%)
Aug 16, 2010 2.850 2.990 2.850 2.980 179,019 +0.12(+4.20%)
Aug 13, 2010 2.910 2.980 2.850 2.860 122,095 -0.08(-2.72%)
Aug 12, 2010 2.900 3.050 2.900 2.940 168,925 +0.00(+0.00%)
Aug 11, 2010 3.090 3.125 2.940 2.940 215,640 -0.17(-5.47%)
Aug 10, 2010 3.170 3.200 3.100 3.110 51,985 -0.10(-3.12%)
Aug 09, 2010 3.160 3.230 3.160 3.210 124,004 +0.06(+1.90%)
Aug 06, 2010 3.130 3.230 3.100 3.150 47,346 -0.03(-0.94%)
Aug 05, 2010 3.190 3.240 3.160 3.180 79,108 -0.04(-1.24%)
Aug 04, 2010 3.160 3.220 3.145 3.220 118,748 +0.10(+3.21%)
Aug 03, 2010 3.150 3.240 3.120 3.120 150,972 -0.05(-1.58%)
Aug 02, 2010 3.120 3.230 3.100 3.170 161,092 +0.07(+2.26%)
Jul 30, 2010 2.950 3.150 2.950 3.100 163,710 +0.13(+4.38%)
Jul 29, 2010 3.130 3.190 2.970 2.970 179,782 -0.16(-5.11%)
Jul 28, 2010 3.140 3.170 3.090 3.130 137,333 -0.03(-0.95%)
Jul 27, 2010 3.260 3.260 3.130 3.160 141,391 -0.08(-2.47%)
Jul 26, 2010 3.080 3.250 3.060 3.240 215,032 +0.15(+4.85%)
Jul 23, 2010 3.050 3.100 2.990 3.090 140,664 +0.02(+0.65%)
Jul 22, 2010 2.930 3.070 2.910 3.070 96,358 +0.19(+6.60%)
Jul 21, 2010 2.990 3.060 2.880 2.880 114,768 -0.10(-3.36%)
Jul 20, 2010 2.950 2.980 2.880 2.980 112,060 -0.02(-0.67%)
Jul 19, 2010 3.040 3.090 2.860 3.000 159,652 -0.04(-1.32%)
Jul 16, 2010 3.100 3.110 3.010 3.040 163,224 -0.06(-1.94%)
Jul 15, 2010 3.150 3.201 3.050 3.100 92,989 -0.04(-1.27%)
Jul 14, 2010 3.100 3.180 3.070 3.140 158,886 +0.02(+0.64%)
Jul 13, 2010 2.990 3.151 2.980 3.120 328,167 +0.13(+4.35%)
Jul 12, 2010 2.990 3.020 2.950 2.990 99,794 +0.00(+0.00%)
Jul 09, 2010 2.970 3.010 2.890 2.990 101,763 +0.00(+0.00%)
Jul 08, 2010 2.970 3.010 2.920 2.990 147,312 +0.04(+1.36%)
Jul 07, 2010 2.930 2.960 2.800 2.950 316,053 +0.03(+1.03%)
Jul 06, 2010 3.030 3.110 2.920 2.920 141,923 -0.07(-2.34%)
Jul 02, 2010 3.030 3.030 2.920 2.990 132,405 -0.01(-0.33%)
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.