Cerus Corp (NQ: CERS )

5.030 USD +0.220 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 7.180 7.450 7.100 7.130 2,492,462 -0.03(-0.42%)
Jun 29, 2006 7.310 7.310 7.020 7.160 145,600 -0.06(-0.83%)
Jun 28, 2006 7.410 7.410 7.030 7.220 163,475 -0.15(-2.04%)
Jun 27, 2006 7.590 7.710 7.240 7.370 90,905 -0.24(-3.15%)
Jun 26, 2006 7.520 7.870 7.450 7.610 113,700 -0.01(-0.13%)
Jun 23, 2006 7.360 7.740 7.330 7.620 135,657 +0.26(+3.53%)
Jun 22, 2006 7.310 7.440 7.110 7.360 96,985 -0.02(-0.27%)
Jun 21, 2006 7.110 7.461 7.073 7.380 109,139 +0.23(+3.22%)
Jun 20, 2006 7.200 7.430 7.080 7.150 155,834 -0.09(-1.24%)
Jun 19, 2006 7.490 8.470 7.180 7.240 311,653 -0.20(-2.69%)
Jun 16, 2006 7.750 7.760 7.400 7.440 186,740 -0.33(-4.25%)
Jun 15, 2006 7.580 7.790 7.420 7.770 88,503 +0.27(+3.60%)
Jun 14, 2006 7.670 7.670 7.310 7.500 75,545 -0.15(-1.96%)
Jun 13, 2006 7.610 7.950 7.570 7.650 134,446 -0.01(-0.13%)
Jun 12, 2006 8.090 8.100 7.610 7.660 110,565 -0.45(-5.55%)
Jun 09, 2006 8.200 8.230 8.000 8.110 107,189 -0.02(-0.25%)
Jun 08, 2006 8.250 8.300 7.600 8.130 221,982 -0.18(-2.17%)
Jun 07, 2006 8.060 8.500 8.040 8.310 225,414 +0.25(+3.10%)
Jun 06, 2006 8.440 8.440 7.850 8.060 195,321 -0.32(-3.82%)
Jun 05, 2006 8.580 8.700 8.190 8.380 255,659 -0.22(-2.56%)
Jun 02, 2006 8.450 8.730 8.420 8.600 194,174 +0.13(+1.53%)
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.