Cerus Corp (NQ: CERS )

6.995 USD +0.475 (+7.29%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.490 8.730 8.490 8.560 192,945 +0.05(+0.59%)
Mar 30, 2006 8.750 8.760 8.460 8.510 154,623 -0.24(-2.74%)
Mar 29, 2006 8.520 8.810 8.520 8.750 310,434 +0.21(+2.44%)
Mar 28, 2006 8.510 8.780 8.490 8.541 249,998 +0.11(+1.32%)
Mar 27, 2006 8.840 8.840 8.190 8.430 513,209 -0.38(-4.31%)
Mar 24, 2006 8.400 8.900 8.280 8.810 462,187 +0.54(+6.53%)
Mar 23, 2006 8.650 8.750 8.100 8.270 551,100 -0.39(-4.50%)
Mar 22, 2006 8.810 8.920 8.650 8.660 194,900 -0.13(-1.48%)
Mar 21, 2006 8.950 9.078 8.720 8.790 330,275 +0.09(+1.03%)
Mar 20, 2006 8.970 9.000 8.700 8.700 245,794 -0.30(-3.33%)
Mar 17, 2006 8.750 9.210 8.750 9.000 462,107 +0.25(+2.86%)
Mar 16, 2006 9.070 9.200 8.600 8.750 2,082,865 -0.46(-4.99%)
Mar 15, 2006 8.900 9.230 8.820 9.210 334,150 +0.31(+3.48%)
Mar 14, 2006 9.220 9.230 8.370 8.900 630,449 -0.30(-3.26%)
Mar 13, 2006 9.030 9.500 8.720 9.200 561,270 +0.13(+1.43%)
Mar 10, 2006 9.570 9.590 9.000 9.070 392,994 -0.47(-4.93%)
Mar 09, 2006 9.900 9.900 9.480 9.540 283,653 -0.28(-2.85%)
Mar 08, 2006 9.610 10.26 9.610 9.820 399,900 +0.21(+2.19%)
Mar 07, 2006 10.36 10.53 9.480 9.610 557,096 -0.83(-7.95%)
Mar 06, 2006 10.61 10.84 10.36 10.44 258,678 -0.19(-1.79%)
Mar 03, 2006 10.73 11.00 10.58 10.63 124,151 -0.12(-1.12%)
Mar 02, 2006 10.90 11.00 10.61 10.75 198,147 -0.24(-2.18%)
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.