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 (%)
Oct 29, 2004 2.410 2.460 2.360 2.360 43,400 -0.08(-3.28%)
Oct 28, 2004 2.450 2.490 2.420 2.440 38,300 -0.02(-0.81%)
Oct 27, 2004 2.540 2.540 2.460 2.460 33,800 -0.03(-1.20%)
Oct 26, 2004 2.550 2.550 2.470 2.490 26,500 +0.02(+0.81%)
Oct 25, 2004 2.500 2.590 2.440 2.470 51,000 -0.08(-3.14%)
Oct 22, 2004 2.500 2.610 2.420 2.550 74,600 +0.08(+3.24%)
Oct 21, 2004 2.510 2.590 2.450 2.470 25,600 -0.02(-0.80%)
Oct 20, 2004 2.430 2.540 2.400 2.490 88,200 -0.05(-1.97%)
Oct 19, 2004 2.520 2.640 2.450 2.540 73,300 -0.08(-3.05%)
Oct 18, 2004 2.770 2.770 2.570 2.620 102,500 -0.10(-3.68%)
Oct 15, 2004 2.630 2.780 2.610 2.720 137,600 +0.09(+3.38%)
Oct 14, 2004 2.720 2.720 2.550 2.631 172,400 +0.18(+7.39%)
Oct 13, 2004 2.500 2.550 2.450 2.450 79,400 +0.05(+2.08%)
Oct 12, 2004 2.530 2.530 2.350 2.400 48,200 -0.08(-3.23%)
Oct 11, 2004 2.250 2.530 2.250 2.480 89,000 +0.07(+2.86%)
Oct 08, 2004 2.290 2.450 2.290 2.411 54,800 +0.01(+0.46%)
Oct 07, 2004 2.370 2.400 2.340 2.400 29,400 +0.04(+1.69%)
Oct 06, 2004 2.290 2.370 2.250 2.360 37,600 +0.07(+3.06%)
Oct 05, 2004 2.270 2.400 2.270 2.290 63,800 +0.02(+0.88%)
Oct 04, 2004 2.400 2.530 2.260 2.270 126,200 -0.13(-5.42%)
Oct 01, 2004 2.480 2.550 2.400 2.400 218,600 -0.01(-0.41%)
Sep 30, 2004 2.480 2.490 2.350 2.410 81,100 +0.02(+0.84%)
Sep 29, 2004 2.400 2.420 2.310 2.390 102,500 +0.07(+3.02%)
Sep 28, 2004 2.170 2.353 2.170 2.320 93,700 +0.12(+5.45%)
Sep 27, 2004 2.260 2.310 2.180 2.200 80,300 -0.08(-3.51%)
Sep 24, 2004 2.190 2.400 2.170 2.280 128,800 -0.11(-4.60%)
Sep 23, 2004 2.520 2.590 2.280 2.390 330,600 -0.08(-3.28%)
Sep 22, 2004 2.100 2.730 2.060 2.471 1,112,000 +0.36(+17.11%)
Sep 21, 2004 2.100 2.130 2.050 2.110 23,700 +0.00(+0.00%)
Sep 20, 2004 2.040 2.150 2.040 2.110 21,700 +0.01(+0.48%)
Sep 17, 2004 2.150 2.160 2.100 2.100 8,000 -0.01(-0.47%)
Sep 16, 2004 2.140 2.140 2.060 2.110 27,809 +0.03(+1.44%)
Sep 15, 2004 2.130 2.140 2.010 2.080 117,400 +0.00(+0.00%)
Sep 14, 2004 2.000 2.100 2.000 2.080 18,300 -0.02(-0.95%)
Sep 13, 2004 2.020 2.150 1.880 2.100 84,900 +0.03(+1.45%)
Sep 10, 2004 2.050 2.110 2.050 2.070 78,449 -0.01(-0.48%)
Sep 09, 2004 2.040 2.160 2.040 2.080 46,300 -0.04(-1.89%)
Sep 08, 2004 2.190 2.190 2.070 2.120 27,017 +0.00(+0.00%)
Sep 07, 2004 2.090 2.130 2.030 2.120 35,114 +0.07(+3.41%)
Sep 03, 2004 2.100 2.150 2.010 2.050 28,900 -0.07(-3.30%)
Sep 02, 2004 2.140 2.200 2.060 2.120 58,500 +0.05(+2.42%)
Sep 01, 2004 2.160 2.190 2.070 2.070 33,200 -0.07(-3.27%)
Aug 31, 2004 2.220 2.220 2.080 2.140 58,100 -0.05(-2.28%)
Aug 30, 2004 2.190 2.210 2.160 2.190 50,400 -0.01(-0.45%)
Aug 27, 2004 2.180 2.230 2.140 2.200 49,300 +0.03(+1.38%)
Aug 26, 2004 2.130 2.180 2.120 2.170 19,800 +0.04(+1.88%)
Aug 25, 2004 2.050 2.250 2.050 2.130 77,000 -0.04(-1.84%)
Aug 24, 2004 2.150 2.170 2.070 2.170 54,400 +0.08(+3.83%)
Aug 23, 2004 2.100 2.170 1.990 2.090 40,160 -0.07(-3.24%)
Aug 20, 2004 2.090 2.170 2.050 2.160 58,663 +0.08(+3.85%)
Aug 19, 2004 1.940 2.090 1.900 2.080 89,800 +0.09(+4.52%)
Aug 18, 2004 1.970 2.030 1.930 1.990 45,760 +0.08(+4.19%)
Aug 17, 2004 1.930 2.000 1.900 1.910 79,200 -0.03(-1.55%)
Aug 16, 2004 1.940 2.080 1.940 1.940 70,400 -0.04(-2.02%)
Aug 13, 2004 2.050 2.050 1.970 1.980 74,200 -0.07(-3.41%)
Aug 12, 2004 2.090 2.090 1.980 2.050 53,000 +0.01(+0.49%)
Aug 11, 2004 1.990 2.040 1.930 2.040 53,000 +0.02(+0.99%)
Aug 10, 2004 2.050 2.050 1.980 2.020 52,200 -0.03(-1.46%)
Aug 09, 2004 2.020 2.390 2.020 2.050 64,200 +0.00(+0.00%)
Aug 06, 2004 2.210 2.210 2.050 2.050 57,300 -0.10(-4.65%)
Aug 05, 2004 2.170 2.230 2.128 2.150 61,700 -0.04(-1.83%)
Aug 04, 2004 2.270 2.270 2.170 2.190 33,700 -0.04(-1.79%)
Aug 03, 2004 2.060 2.450 1.970 2.230 165,605 +0.12(+5.69%)
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.