Cerus Corp (NQ: CERS )

5.020 -0.110 (-2.14%)
Streaming Delayed Price Updated: 12:04 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.450 5.640 5.200 5.600 1,452,434 +0.17(+3.13%)
Jul 30, 2013 5.300 5.500 5.240 5.430 0 +0.18(+3.43%)
Jul 29, 2013 5.300 5.320 5.190 5.250 0 -0.06(-1.13%)
Jul 26, 2013 5.170 5.320 5.090 5.310 0 +0.11(+2.12%)
Jul 25, 2013 5.260 5.360 5.190 5.200 0 -0.06(-1.14%)
Jul 24, 2013 5.450 5.510 5.220 5.260 0 -0.15(-2.77%)
Jul 23, 2013 5.270 5.460 5.250 5.410 0 +0.15(+2.85%)
Jul 22, 2013 5.210 5.300 5.160 5.260 0 +0.08(+1.54%)
Jul 19, 2013 5.150 5.220 5.080 5.180 0 +0.00(+0.00%)
Jul 18, 2013 5.170 5.340 5.000 5.180 0 +0.03(+0.58%)
Jul 17, 2013 5.080 5.175 5.010 5.150 481,337 +0.12(+2.28%)
Jul 16, 2013 5.030 5.110 5.000 5.035 0 +0.00(+0.10%)
Jul 15, 2013 4.910 5.140 4.900 5.030 479,319 +0.13(+2.65%)
Jul 12, 2013 4.630 4.980 4.630 4.900 0 +0.28(+6.06%)
Jul 11, 2013 4.570 4.680 4.510 4.620 0 +0.11(+2.44%)
Jul 10, 2013 4.500 4.620 4.430 4.510 0 +0.02(+0.45%)
Jul 09, 2013 4.460 4.750 4.450 4.490 0 +0.04(+0.90%)
Jul 08, 2013 4.420 4.510 4.350 4.450 0 +0.05(+1.14%)
Jul 05, 2013 4.470 4.481 4.340 4.400 0 +0.01(+0.23%)
Jul 03, 2013 4.460 4.540 4.370 4.390 0 -0.11(-2.44%)
Jul 02, 2013 4.450 4.595 4.450 4.500 0 +0.03(+0.67%)
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.