Cerus Corp (NQ: CERS )

6.980 USD -0.190 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.930 5.170 4.880 5.070 82,085 +0.26(+5.41%)
Jul 30, 2008 4.570 4.850 4.570 4.810 109,210 +0.24(+5.25%)
Jul 29, 2008 4.570 5.080 4.522 4.570 59,139 -0.52(-10.22%)
Jul 28, 2008 5.010 5.350 5.010 5.090 78,833 -0.02(-0.39%)
Jul 25, 2008 5.200 5.200 5.000 5.110 31,644 -0.02(-0.39%)
Jul 24, 2008 5.260 5.350 5.070 5.130 32,539 +0.00(+0.00%)
Jul 23, 2008 5.000 5.330 4.660 5.130 71,918 +0.04(+0.79%)
Jul 22, 2008 5.120 5.240 5.020 5.090 39,442 -0.09(-1.74%)
Jul 21, 2008 5.100 5.330 4.790 5.180 114,635 +0.05(+0.97%)
Jul 18, 2008 4.930 5.250 4.590 5.130 152,282 +0.21(+4.27%)
Jul 17, 2008 4.560 4.950 4.540 4.920 107,869 +0.41(+9.09%)
Jul 16, 2008 4.320 4.580 4.140 4.510 130,811 +0.19(+4.40%)
Jul 15, 2008 4.410 4.640 4.270 4.320 87,511 -0.09(-2.04%)
Jul 14, 2008 4.480 4.530 4.340 4.410 23,513 +0.02(+0.46%)
Jul 11, 2008 4.500 4.500 4.220 4.390 49,733 -0.09(-2.01%)
Jul 10, 2008 4.690 4.690 4.350 4.480 47,075 -0.12(-2.61%)
Jul 09, 2008 4.660 4.660 4.570 4.600 86,936 -0.10(-2.13%)
Jul 08, 2008 4.430 4.780 4.380 4.700 72,358 +0.25(+5.62%)
Jul 07, 2008 4.580 4.620 4.380 4.450 41,687 -0.14(-3.05%)
Jul 04, 2008 4.700 4.720 4.490 4.590 47,638 +0.00(+0.00%)
Jul 03, 2008 4.700 4.720 4.490 4.590 47,638 -0.05(-1.08%)
Jul 02, 2008 4.310 4.790 4.310 4.640 198,088 +0.37(+8.67%)
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.