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 (%)
Jun 30, 2005 4.460 4.480 4.270 4.430 54,492 -0.12(-2.64%)
Jun 29, 2005 4.700 4.700 4.410 4.550 70,254 +0.04(+0.89%)
Jun 28, 2005 4.570 4.750 4.470 4.510 128,733 -0.08(-1.74%)
Jun 27, 2005 4.150 4.680 4.080 4.590 242,040 +0.51(+12.50%)
Jun 24, 2005 4.020 4.350 4.020 4.080 40,311 -0.08(-1.92%)
Jun 23, 2005 4.350 4.350 4.160 4.160 23,358 -0.14(-3.26%)
Jun 22, 2005 4.190 4.310 4.140 4.300 84,545 +0.16(+3.86%)
Jun 21, 2005 4.100 4.140 4.000 4.140 19,813 +0.09(+2.22%)
Jun 20, 2005 4.100 4.100 4.020 4.050 48,223 -0.03(-0.74%)
Jun 17, 2005 4.150 4.150 4.000 4.080 13,300 -0.01(-0.24%)
Jun 16, 2005 3.940 4.090 3.940 4.090 16,215 +0.10(+2.51%)
Jun 15, 2005 4.040 4.222 3.950 3.990 115,486 -0.13(-3.16%)
Jun 14, 2005 4.130 4.130 3.960 4.120 48,426 -0.02(-0.48%)
Jun 13, 2005 4.210 4.240 4.080 4.140 47,181 +0.00(+0.00%)
Jun 10, 2005 4.150 4.210 4.050 4.140 35,800 -0.01(-0.24%)
Jun 09, 2005 4.100 4.200 4.050 4.150 33,005 +0.07(+1.72%)
Jun 08, 2005 4.160 4.168 4.010 4.080 51,290 -0.09(-2.16%)
Jun 07, 2005 4.200 4.250 4.080 4.170 63,489 -0.04(-0.95%)
Jun 06, 2005 4.110 4.350 4.110 4.210 84,901 +0.16(+3.95%)
Jun 03, 2005 4.250 4.290 4.020 4.050 44,575 -0.19(-4.48%)
Jun 02, 2005 4.170 4.250 4.090 4.240 30,890 +0.04(+0.95%)
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.