Cerus Corp (NQ: CERS )

5.200 USD -0.180 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.680 4.820 4.620 4.640 135,596 -0.04(-0.85%)
Sep 29, 2003 4.700 4.810 4.630 4.680 181,943 -0.05(-1.06%)
Sep 26, 2003 4.940 5.020 4.570 4.730 463,862 -0.25(-5.02%)
Sep 25, 2003 5.210 5.220 4.980 4.980 368,030 -0.23(-4.41%)
Sep 24, 2003 5.370 5.390 5.210 5.210 316,049 -0.05(-0.95%)
Sep 23, 2003 5.140 5.380 5.130 5.260 473,052 +0.19(+3.75%)
Sep 22, 2003 5.190 5.220 5.050 5.070 221,210 -0.06(-1.17%)
Sep 19, 2003 5.200 5.220 5.060 5.130 278,549 +0.03(+0.59%)
Sep 18, 2003 5.090 5.140 5.050 5.100 279,293 +0.00(+0.00%)
Sep 17, 2003 5.240 5.250 5.050 5.100 315,759 -0.13(-2.49%)
Sep 16, 2003 5.290 5.370 5.210 5.230 367,504 -0.08(-1.51%)
Sep 15, 2003 5.400 5.420 5.280 5.310 244,600 -0.07(-1.30%)
Sep 12, 2003 5.310 5.400 5.280 5.380 284,700 +0.00(+0.00%)
Sep 11, 2003 5.450 5.450 5.320 5.380 267,500 +0.02(+0.47%)
Sep 10, 2003 5.440 5.440 5.310 5.355 356,000 -0.04(-0.81%)
Sep 09, 2003 5.360 5.440 5.300 5.399 443,900 +0.04(+0.73%)
Sep 08, 2003 5.360 5.460 5.300 5.360 561,600 +0.09(+1.71%)
Sep 05, 2003 5.290 5.450 5.210 5.270 1,513,444 -0.02(-0.40%)
Sep 04, 2003 7.480 7.840 4.554 5.291 4,061,400 -2.38(-31.02%)
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.