Cerus Corp (NQ: CERS )

5.610 USD -0.100 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 2.910 2.930 2.840 2.910 479,812 +0.00(+0.00%)
Mar 30, 2011 2.910 3.000 2.860 2.910 200,175 -0.02(-0.68%)
Mar 29, 2011 2.950 2.968 2.870 2.930 208,165 +0.00(+0.00%)
Mar 28, 2011 2.930 2.970 2.830 2.930 360,557 +0.03(+1.03%)
Mar 25, 2011 2.810 2.990 2.800 2.900 440,100 +0.10(+3.57%)
Mar 24, 2011 2.760 2.850 2.720 2.800 278,862 +0.04(+1.45%)
Mar 23, 2011 2.760 2.800 2.700 2.760 270,043 -0.02(-0.72%)
Mar 22, 2011 2.730 2.810 2.700 2.780 358,422 +0.06(+2.21%)
Mar 21, 2011 2.740 2.840 2.640 2.720 607,447 +0.16(+6.25%)
Mar 18, 2011 2.510 2.570 2.470 2.560 472,776 +0.09(+3.64%)
Mar 17, 2011 2.500 2.520 2.450 2.470 313,844 +0.00(+0.00%)
Mar 16, 2011 2.480 2.590 2.450 2.470 585,493 -0.05(-1.98%)
Mar 15, 2011 2.500 2.540 2.450 2.520 652,231 -0.04(-1.56%)
Mar 14, 2011 2.550 2.620 2.520 2.560 280,665 -0.03(-1.16%)
Mar 11, 2011 2.550 2.640 2.500 2.590 402,707 -0.01(-0.38%)
Mar 10, 2011 2.600 2.680 2.570 2.600 439,125 -0.08(-2.99%)
Mar 09, 2011 2.720 2.750 2.660 2.680 340,764 -0.04(-1.47%)
Mar 08, 2011 2.660 2.790 2.640 2.720 471,673 +0.06(+2.26%)
Mar 07, 2011 2.870 2.920 2.630 2.660 1,222,223 -0.24(-8.28%)
Mar 04, 2011 3.000 3.010 2.830 2.900 2,759,743 -0.46(-13.69%)
Mar 03, 2011 3.320 3.390 3.280 3.360 445,161 +0.08(+2.44%)
Mar 02, 2011 3.270 3.300 3.250 3.280 414,384 +0.00(+0.00%)
Mar 01, 2011 3.450 3.450 3.280 3.280 471,958 -0.16(-4.65%)
Feb 28, 2011 3.500 3.590 3.400 3.440 426,552 -0.05(-1.43%)
Feb 25, 2011 3.240 3.520 3.230 3.490 565,989 +0.24(+7.38%)
Feb 24, 2011 3.200 3.280 3.140 3.250 390,223 +0.04(+1.25%)
Feb 23, 2011 3.350 3.390 3.178 3.210 473,873 -0.12(-3.60%)
Feb 22, 2011 3.500 3.500 3.320 3.330 653,931 -0.20(-5.67%)
Feb 18, 2011 3.580 3.670 3.480 3.530 734,700 -0.04(-1.12%)
Feb 17, 2011 3.550 3.670 3.530 3.570 534,158 +0.03(+0.85%)
Feb 16, 2011 3.480 3.590 3.390 3.540 1,091,717 +0.16(+4.73%)
Feb 15, 2011 3.410 3.440 3.320 3.380 433,980 -0.03(-0.88%)
Feb 14, 2011 3.430 3.500 3.380 3.410 530,245 -0.03(-0.87%)
Feb 11, 2011 3.360 3.450 3.310 3.440 600,569 +0.07(+2.08%)
Feb 10, 2011 3.390 3.450 3.340 3.370 378,177 -0.03(-0.88%)
Feb 09, 2011 3.410 3.500 3.370 3.400 282,981 -0.04(-1.16%)
Feb 08, 2011 3.380 3.450 3.340 3.440 468,860 +0.08(+2.38%)
Feb 07, 2011 3.340 3.469 3.330 3.360 453,920 +0.01(+0.30%)
Feb 04, 2011 3.340 3.400 3.270 3.350 265,333 +0.02(+0.60%)
Feb 03, 2011 3.300 3.350 3.270 3.330 244,681 +0.02(+0.60%)
Feb 02, 2011 3.360 3.420 3.300 3.310 294,171 -0.09(-2.65%)
Feb 01, 2011 3.320 3.450 3.310 3.400 485,299 +0.10(+3.03%)
Jan 31, 2011 3.270 3.300 3.110 3.300 832,296 +0.06(+1.85%)
Jan 28, 2011 3.450 3.510 3.200 3.240 884,193 -0.22(-6.36%)
Jan 27, 2011 3.500 3.590 3.440 3.460 464,451 -0.03(-0.86%)
Jan 26, 2011 3.490 3.500 3.380 3.490 523,365 +0.00(+0.00%)
Jan 25, 2011 3.590 3.610 3.470 3.490 668,103 -0.07(-1.97%)
Jan 24, 2011 3.590 3.620 3.530 3.560 597,603 +0.01(+0.28%)
Jan 21, 2011 3.590 3.630 3.550 3.550 1,089,678 +0.01(+0.28%)
Jan 20, 2011 3.600 3.640 3.450 3.540 1,180,489 +0.10(+2.91%)
Jan 19, 2011 3.600 3.680 3.270 3.440 2,047,764 -0.12(-3.37%)
Jan 18, 2011 3.550 3.650 3.500 3.560 2,153,589 +0.14(+4.09%)
Jan 14, 2011 3.140 3.440 3.100 3.420 2,154,440 +0.38(+12.50%)
Jan 13, 2011 3.070 3.172 2.950 3.040 1,998,941 +0.16(+5.56%)
Jan 12, 2011 2.900 2.930 2.830 2.880 694,045 +0.02(+0.70%)
Jan 11, 2011 2.820 2.970 2.820 2.860 1,358,117 +0.04(+1.42%)
Jan 10, 2011 2.630 2.820 2.630 2.820 1,240,252 +0.19(+7.22%)
Jan 07, 2011 2.640 2.820 2.610 2.630 1,492,241 +0.01(+0.38%)
Jan 06, 2011 2.560 2.730 2.510 2.620 1,286,232 +0.04(+1.55%)
Jan 05, 2011 2.400 2.580 2.400 2.580 426,216 +0.18(+7.50%)
Jan 04, 2011 2.480 2.510 2.400 2.400 201,933 -0.08(-3.23%)
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.