Cerus Corp (NQ: CERS )

7.130 USD +0.070 (+0.99%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.500 6.810 6.450 6.480 256,452 +0.20(+3.18%)
Aug 30, 2006 6.220 6.450 6.200 6.280 216,217 +0.09(+1.45%)
Aug 29, 2006 5.990 6.230 5.970 6.190 347,298 +0.25(+4.21%)
Aug 28, 2006 5.680 6.070 5.640 5.940 132,429 +0.29(+5.13%)
Aug 25, 2006 5.630 5.860 5.570 5.650 207,538 +0.03(+0.53%)
Aug 24, 2006 5.310 5.800 5.310 5.620 290,369 +0.31(+5.84%)
Aug 23, 2006 5.400 5.500 5.270 5.310 88,807 -0.09(-1.67%)
Aug 22, 2006 5.400 5.530 5.380 5.400 94,555 -0.01(-0.18%)
Aug 21, 2006 5.610 5.630 5.400 5.410 60,066 -0.22(-3.91%)
Aug 18, 2006 5.540 5.650 5.410 5.630 70,469 +0.13(+2.36%)
Aug 17, 2006 5.540 5.570 5.460 5.500 117,095 -0.03(-0.54%)
Aug 16, 2006 5.630 5.760 5.430 5.530 103,404 -0.04(-0.72%)
Aug 15, 2006 5.520 5.630 5.460 5.570 104,223 +0.16(+2.96%)
Aug 14, 2006 5.590 5.770 5.410 5.410 143,930 -0.11(-1.99%)
Aug 11, 2006 5.860 5.950 5.450 5.520 119,986 -0.38(-6.44%)
Aug 10, 2006 5.820 6.110 5.780 5.900 77,033 -0.01(-0.17%)
Aug 09, 2006 5.850 6.200 5.850 5.910 163,742 +0.12(+2.07%)
Aug 08, 2006 6.120 6.160 5.790 5.790 154,304 -0.26(-4.30%)
Aug 07, 2006 5.790 6.200 5.790 6.050 183,914 +0.20(+3.42%)
Aug 04, 2006 6.120 6.200 5.750 5.850 140,709 -0.07(-1.18%)
Aug 03, 2006 5.850 6.040 5.700 5.920 81,338 +0.08(+1.37%)
Aug 02, 2006 5.890 6.040 5.750 5.840 99,319 -0.06(-1.02%)
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.