Cerus Corp (NQ: CERS )

6.865 USD -0.025 (-0.36%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.360 2.360 2.160 2.190 529,751 -0.12(-5.19%)
Sep 29, 2009 2.400 2.510 2.230 2.310 1,285,666 +0.11(+5.00%)
Sep 28, 2009 2.070 2.240 2.070 2.200 512,394 +0.12(+5.77%)
Sep 25, 2009 2.110 2.170 2.080 2.080 423,956 -0.03(-1.42%)
Sep 24, 2009 2.300 2.300 2.100 2.110 941,139 -0.17(-7.46%)
Sep 23, 2009 2.290 2.360 2.250 2.280 550,323 -0.01(-0.44%)
Sep 22, 2009 2.290 2.310 2.260 2.290 397,037 -0.02(-0.86%)
Sep 21, 2009 2.270 2.390 2.250 2.310 467,200 -0.03(-1.28%)
Sep 18, 2009 2.320 2.360 2.210 2.340 881,787 +0.00(+0.00%)
Sep 17, 2009 2.250 2.590 2.240 2.340 6,558,107 +0.25(+11.96%)
Sep 16, 2009 2.040 2.110 2.040 2.090 545,067 +0.05(+2.45%)
Sep 15, 2009 2.120 2.120 2.040 2.040 778,458 -0.10(-4.67%)
Sep 14, 2009 2.180 2.180 2.060 2.140 775,759 -0.04(-1.83%)
Sep 11, 2009 2.180 2.290 2.110 2.180 1,010,684 +0.03(+1.40%)
Sep 10, 2009 2.190 2.190 2.130 2.150 635,505 -0.03(-1.37%)
Sep 09, 2009 2.070 2.200 2.060 2.180 1,216,859 +0.09(+4.30%)
Sep 08, 2009 2.080 2.110 2.000 2.090 743,046 +0.07(+3.47%)
Sep 04, 2009 2.030 2.100 1.970 2.020 659,429 -0.01(-0.49%)
Sep 03, 2009 2.000 2.060 1.960 2.030 663,831 +0.05(+2.53%)
Sep 02, 2009 1.950 2.040 1.900 1.980 822,470 +0.01(+0.51%)
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.