Cerus Corp (NQ: CERS )

5.200 USD -0.180 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.62 11.63 10.78 10.83 352,294 -0.79(-6.80%)
Feb 27, 2006 11.62 11.90 11.56 11.62 265,747 +0.06(+0.52%)
Feb 24, 2006 11.98 12.20 11.00 11.56 475,791 -0.31(-2.61%)
Feb 23, 2006 12.43 12.84 11.68 11.87 457,640 -0.63(-5.04%)
Feb 22, 2006 12.97 12.98 12.24 12.50 292,219 -0.51(-3.92%)
Feb 21, 2006 13.09 13.49 12.94 13.01 193,143 +0.03(+0.23%)
Feb 17, 2006 13.24 13.34 12.93 12.98 142,860 -0.02(-0.15%)
Feb 16, 2006 13.02 13.24 12.73 13.00 108,900 +0.01(+0.08%)
Feb 15, 2006 12.58 13.03 11.95 12.99 213,338 +0.41(+3.26%)
Feb 14, 2006 12.79 12.90 12.50 12.58 180,447 -0.12(-0.94%)
Feb 13, 2006 12.34 13.10 12.02 12.70 317,969 +0.40(+3.25%)
Feb 10, 2006 13.56 13.75 11.74 12.30 941,535 -1.35(-9.89%)
Feb 09, 2006 14.00 14.00 13.60 13.65 146,597 -0.32(-2.29%)
Feb 08, 2006 14.09 14.34 13.85 13.97 141,505 -0.03(-0.22%)
Feb 07, 2006 14.19 14.29 13.85 14.00 216,337 -0.14(-0.99%)
Feb 06, 2006 14.36 14.37 14.05 14.14 194,753 +0.09(+0.64%)
Feb 03, 2006 14.00 14.54 13.70 14.05 173,584 +0.12(+0.86%)
Feb 02, 2006 14.20 14.20 13.62 13.93 137,669 -0.27(-1.90%)
Feb 01, 2006 14.48 14.76 13.88 14.20 182,398 -0.10(-0.70%)
Jan 31, 2006 14.53 14.69 13.56 14.30 236,629 -0.18(-1.24%)
Jan 30, 2006 14.39 14.71 14.20 14.48 160,032 +0.19(+1.33%)
Jan 27, 2006 14.48 14.66 14.04 14.29 269,395 -0.05(-0.35%)
Jan 26, 2006 14.14 14.75 14.01 14.34 310,411 +0.37(+2.65%)
Jan 25, 2006 14.01 14.10 13.80 13.97 142,054 -0.11(-0.78%)
Jan 24, 2006 14.13 14.25 13.60 14.08 304,507 +0.26(+1.88%)
Jan 23, 2006 13.97 14.22 13.63 13.82 269,452 +0.21(+1.54%)
Jan 20, 2006 13.32 14.00 13.32 13.61 364,075 +0.29(+2.18%)
Jan 19, 2006 13.78 13.89 13.25 13.32 266,583 -0.28(-2.06%)
Jan 18, 2006 13.40 13.86 13.00 13.60 299,506 +0.08(+0.59%)
Jan 17, 2006 12.25 13.72 12.21 13.52 641,746 +1.47(+12.20%)
Jan 13, 2006 12.11 12.11 11.95 12.05 140,666 +0.01(+0.08%)
Jan 12, 2006 12.15 12.15 11.88 12.04 295,300 +0.01(+0.08%)
Jan 11, 2006 12.10 12.24 11.98 12.03 271,582 +0.01(+0.08%)
Jan 10, 2006 11.79 12.15 11.50 12.02 376,798 +0.26(+2.21%)
Jan 09, 2006 11.76 12.25 11.37 11.76 744,802 +1.44(+13.95%)
Jan 06, 2006 10.16 10.46 10.16 10.32 88,302 +0.08(+0.78%)
Jan 05, 2006 10.34 10.50 10.18 10.24 104,271 -0.01(-0.10%)
Jan 04, 2006 9.700 10.50 9.700 10.25 178,747 +0.24(+2.40%)
Jan 03, 2006 10.31 10.31 10.00 10.01 158,205 -0.14(-1.38%)
Dec 30, 2005 10.18 10.37 9.740 10.15 189,040 -0.02(-0.20%)
Dec 29, 2005 9.650 10.29 9.620 10.17 177,443 +0.45(+4.63%)
Dec 28, 2005 10.98 10.98 9.640 9.720 286,600 -0.90(-8.47%)
Dec 27, 2005 10.80 11.00 10.39 10.62 149,300 +0.00(+0.00%)
Dec 23, 2005 10.60 10.78 10.45 10.62 119,756 +0.00(+0.00%)
Dec 22, 2005 10.48 10.89 10.48 10.62 72,380 +0.21(+2.02%)
Dec 21, 2005 10.25 10.67 10.19 10.41 112,818 +0.11(+1.07%)
Dec 20, 2005 10.65 10.81 10.05 10.30 214,891 -0.43(-4.01%)
Dec 19, 2005 11.43 11.46 10.72 10.73 268,564 -0.60(-5.30%)
Dec 16, 2005 11.11 11.63 10.78 11.33 237,758 +0.32(+2.91%)
Dec 15, 2005 10.57 11.08 10.24 11.01 274,064 +0.52(+4.96%)
Dec 14, 2005 10.36 10.50 10.10 10.49 124,759 +0.16(+1.55%)
Dec 13, 2005 10.60 10.65 10.05 10.33 202,323 -0.23(-2.18%)
Dec 12, 2005 10.25 10.59 10.15 10.56 295,710 +0.50(+4.97%)
Dec 09, 2005 9.530 10.17 9.460 10.06 248,482 +0.43(+4.47%)
Dec 08, 2005 9.890 9.890 9.460 9.630 102,041 -0.12(-1.23%)
Dec 07, 2005 9.990 10.25 9.560 9.750 332,085 +0.01(+0.10%)
Dec 06, 2005 8.700 9.850 8.620 9.740 515,035 +1.00(+11.44%)
Dec 05, 2005 8.950 8.950 8.710 8.740 105,081 +0.00(+0.00%)
Dec 02, 2005 8.860 8.920 8.520 8.740 107,372 -0.18(-2.02%)
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.