Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 2.120 2.200 2.080 2.110 807,306 -0.02(-0.94%)
Aug 28, 2009 2.210 2.210 2.110 2.130 847,999 -0.02(-0.93%)
Aug 27, 2009 2.220 2.250 2.110 2.150 1,464,243 -0.03(-1.38%)
Aug 26, 2009 2.240 2.400 2.150 2.180 6,024,750 +0.13(+6.34%)
Aug 25, 2009 2.110 2.110 2.020 2.050 1,065,789 -0.06(-2.84%)
Aug 24, 2009 2.120 2.130 2.030 2.110 1,357,492 +0.04(+1.98%)
Aug 21, 2009 2.200 2.240 2.020 2.069 2,905,774 -0.03(-1.48%)
Aug 20, 2009 2.480 2.500 2.040 2.100 11,209,287 -0.78(-27.08%)
Aug 19, 2009 2.310 3.570 2.170 2.880 21,300,000 +1.09(+60.89%)
Aug 18, 2009 1.780 1.800 1.720 1.790 323,700 -0.02(-1.10%)
Aug 17, 2009 1.800 1.830 1.750 1.810 139,323 -0.05(-2.69%)
Aug 14, 2009 1.900 1.917 1.750 1.860 193,701 -0.04(-2.11%)
Aug 13, 2009 1.900 1.920 1.810 1.900 166,901 +0.05(+2.70%)
Aug 12, 2009 1.920 2.030 1.850 1.850 174,981 -0.11(-5.61%)
Aug 11, 2009 2.110 2.110 1.850 1.960 477,076 -0.11(-5.31%)
Aug 10, 2009 1.790 2.150 1.750 2.070 1,072,128 +0.28(+15.64%)
Aug 07, 2009 1.660 1.850 1.600 1.790 774,643 +0.09(+5.29%)
Aug 06, 2009 1.700 1.700 1.600 1.700 392,313 -0.05(-2.86%)
Aug 05, 2009 1.660 1.750 1.600 1.750 450,621 +0.07(+4.17%)
Aug 04, 2009 1.640 1.720 1.620 1.680 273,585 -0.09(-5.08%)
Aug 03, 2009 1.730 1.840 1.700 1.770 511,400 +0.10(+5.99%)
Jul 31, 2009 1.850 1.880 1.600 1.670 969,787 -0.24(-12.57%)
Jul 30, 2009 1.880 2.130 1.850 1.910 977,904 -0.03(-1.55%)
Jul 29, 2009 2.200 2.249 1.750 1.940 1,721,045 -0.36(-15.65%)
Jul 28, 2009 2.840 2.880 2.160 2.300 2,230,886 -0.68(-22.82%)
Jul 27, 2009 2.217 3.000 2.100 2.980 2,994,987 +0.93(+45.37%)
Jul 24, 2009 2.060 2.350 1.950 2.050 1,711,300 +0.25(+13.89%)
Jul 23, 2009 1.250 1.950 1.210 1.800 2,307,441 +0.59(+48.76%)
Jul 22, 2009 1.130 1.210 1.090 1.210 184,700 +0.06(+5.22%)
Jul 21, 2009 1.160 1.210 1.090 1.150 217,708 +0.01(+0.88%)
Jul 20, 2009 1.050 1.160 1.030 1.140 229,308 +0.10(+9.67%)
Jul 17, 2009 1.000 1.050 0.9505 1.040 151,683 +0.09(+9.42%)
Jul 16, 2009 0.9400 1.040 0.9400 0.9500 263,349 -0.01(-1.04%)
Jul 15, 2009 0.9800 0.9800 0.9501 0.9600 56,094 -0.02(-2.04%)
Jul 14, 2009 0.9700 1.000 0.9400 0.9800 111,070 +0.05(+5.38%)
Jul 13, 2009 0.9299 0.9800 0.9000 0.9300 120,348 +0.06(+6.90%)
Jul 10, 2009 0.8800 0.8800 0.8500 0.8700 60,782 -0.01(-1.14%)
Jul 09, 2009 0.8300 0.9000 0.8300 0.8800 46,440 +0.02(+2.33%)
Jul 08, 2009 0.9200 0.9200 0.8100 0.8600 328,429 -0.07(-7.53%)
Jul 07, 2009 0.9300 1.000 0.9200 0.9300 37,135 +0.01(+0.98%)
Jul 06, 2009 0.9500 0.9500 0.9100 0.9210 23,765 -0.05(-4.86%)
Jul 02, 2009 0.9700 0.9700 0.9500 0.9680 16,125 +0.02(+1.89%)
Jul 01, 2009 0.9800 1.050 0.9500 0.9500 58,081 -0.08(-7.77%)
Jun 30, 2009 0.9100 1.030 0.9100 1.030 100,290 +0.13(+14.44%)
Jun 29, 2009 0.9700 0.9700 0.9000 0.9000 46,290 -0.11(-10.89%)
Jun 26, 2009 0.9600 1.010 0.9200 1.010 68,570 +0.06(+6.32%)
Jun 25, 2009 0.9700 1.000 0.9003 0.9500 37,757 -0.06(-5.94%)
Jun 24, 2009 0.8800 1.030 0.8600 1.010 161,406 +0.12(+13.50%)
Jun 23, 2009 0.9800 1.010 0.8500 0.8899 229,586 -0.13(-12.75%)
Jun 22, 2009 1.030 1.030 0.9800 1.020 84,407 +0.00(+0.00%)
Jun 19, 2009 1.020 1.060 1.010 1.020 60,833 -0.02(-1.92%)
Jun 18, 2009 1.010 1.058 1.000 1.040 50,250 +0.03(+2.97%)
Jun 17, 2009 1.070 1.070 0.9800 1.010 125,643 -0.06(-5.61%)
Jun 16, 2009 1.100 1.100 1.060 1.070 33,717 +0.01(+0.94%)
Jun 15, 2009 1.090 1.090 1.050 1.060 37,992 -0.02(-1.85%)
Jun 12, 2009 1.150 1.150 1.080 1.080 74,658 -0.07(-6.09%)
Jun 11, 2009 1.080 1.150 1.080 1.150 77,194 +0.02(+1.77%)
Jun 10, 2009 1.180 1.180 1.080 1.130 43,508 -0.01(-0.88%)
Jun 09, 2009 1.100 1.140 1.090 1.140 98,109 +0.00(+0.00%)
Jun 08, 2009 1.060 1.140 1.050 1.140 135,114 +0.04(+3.64%)
Jun 05, 2009 1.140 1.140 1.079 1.100 101,269 -0.04(-3.51%)
Jun 04, 2009 1.060 1.140 1.020 1.140 344,282 +0.08(+7.55%)
Jun 03, 2009 1.160 1.190 1.060 1.060 235,260 -0.12(-10.17%)
Jun 02, 2009 1.220 1.220 1.110 1.180 106,232 +0.01(+0.85%)
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.