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 (%)
Nov 29, 2002 24.30 24.78 24.00 24.36 45,500 +0.21(+0.87%)
Nov 27, 2002 23.03 24.31 22.54 24.15 129,200 +0.99(+4.27%)
Nov 26, 2002 23.46 23.46 22.82 23.16 178,300 -0.10(-0.43%)
Nov 25, 2002 22.60 23.48 22.00 23.26 222,200 +0.91(+4.08%)
Nov 22, 2002 20.39 22.59 20.39 22.35 164,600 +1.85(+9.02%)
Nov 21, 2002 20.36 20.59 20.01 20.50 126,600 +0.25(+1.23%)
Nov 20, 2002 18.40 20.32 18.40 20.25 101,700 +1.69(+9.11%)
Nov 19, 2002 18.55 18.80 18.31 18.56 85,400 -0.01(-0.05%)
Nov 18, 2002 18.20 18.98 18.20 18.57 82,600 +0.42(+2.31%)
Nov 15, 2002 18.00 18.21 17.93 18.15 77,500 +0.27(+1.51%)
Nov 14, 2002 17.81 18.11 17.68 17.88 68,900 +0.21(+1.19%)
Nov 13, 2002 17.50 18.10 17.26 17.67 41,600 +0.01(+0.06%)
Nov 12, 2002 17.40 18.00 17.40 17.66 88,500 +0.23(+1.32%)
Nov 11, 2002 18.00 18.00 17.36 17.43 30,700 -0.72(-3.97%)
Nov 08, 2002 18.75 18.75 17.77 18.15 103,600 -0.35(-1.90%)
Nov 07, 2002 18.90 18.90 18.46 18.50 69,300 -0.34(-1.80%)
Nov 06, 2002 18.48 19.09 18.28 18.84 111,000 +0.62(+3.40%)
Nov 05, 2002 18.47 18.64 18.01 18.22 141,600 -0.06(-0.33%)
Nov 04, 2002 18.65 18.80 17.88 18.28 168,900 -0.08(-0.44%)
Nov 01, 2002 17.66 18.50 16.29 18.36 366,700 +0.54(+3.03%)
Oct 31, 2002 18.28 19.32 17.82 17.82 180,000 -0.46(-2.52%)
Oct 30, 2002 18.50 18.87 17.93 18.28 126,300 -0.47(-2.51%)
Oct 29, 2002 19.69 19.90 18.42 18.75 162,456 -1.06(-5.36%)
Oct 28, 2002 19.90 20.29 19.46 19.81 258,600 -0.06(-0.30%)
Oct 25, 2002 19.60 20.20 19.31 19.87 100,607 +0.41(+2.11%)
Oct 24, 2002 19.57 20.50 19.31 19.46 211,109 -0.11(-0.56%)
Oct 23, 2002 16.55 19.95 16.51 19.57 422,131 +3.03(+18.32%)
Oct 22, 2002 16.61 17.29 16.11 16.54 134,900 +0.53(+3.31%)
Oct 21, 2002 14.90 16.10 14.51 16.01 187,700 +1.23(+8.32%)
Oct 18, 2002 14.25 15.08 14.19 14.78 112,500 +0.50(+3.50%)
Oct 17, 2002 14.44 15.50 14.07 14.28 109,209 +0.29(+2.07%)
Oct 16, 2002 14.40 14.55 13.86 13.99 149,575 -0.10(-0.71%)
Oct 15, 2002 13.70 14.41 13.47 14.09 174,199 +0.96(+7.31%)
Oct 14, 2002 12.94 13.46 12.85 13.13 88,200 +0.20(+1.55%)
Oct 11, 2002 12.75 13.40 12.44 12.93 138,703 +0.63(+5.12%)
Oct 10, 2002 11.95 13.30 11.38 12.30 343,200 +0.40(+3.36%)
Oct 09, 2002 13.80 14.15 11.85 11.90 724,700 -2.05(-14.70%)
Oct 08, 2002 13.95 14.25 13.57 13.95 246,800 -0.06(-0.43%)
Oct 07, 2002 13.81 14.24 13.60 14.01 166,126 +0.01(+0.07%)
Oct 04, 2002 14.99 14.99 13.50 14.00 138,000 -0.99(-6.60%)
Oct 03, 2002 15.45 15.53 14.17 14.99 338,060 -0.33(-2.15%)
Oct 02, 2002 16.15 16.95 15.32 15.32 133,953 -0.82(-5.08%)
Oct 01, 2002 16.82 17.49 16.14 16.14 170,876 -0.53(-3.18%)
Sep 30, 2002 15.92 16.87 14.79 16.67 300,200 +0.57(+3.54%)
Sep 27, 2002 16.45 16.91 15.72 16.10 173,100 -0.44(-2.66%)
Sep 26, 2002 17.18 17.63 16.06 16.54 106,300 -0.48(-2.82%)
Sep 25, 2002 16.35 17.12 15.73 17.02 117,339 +0.73(+4.48%)
Sep 24, 2002 15.66 16.30 15.51 16.29 12,830,000 -0.11(-0.67%)
Sep 23, 2002 16.85 16.85 16.03 16.40 97,700 -0.85(-4.93%)
Sep 20, 2002 17.20 17.66 16.34 17.25 118,692 +0.55(+3.29%)
Sep 19, 2002 17.09 17.40 16.61 16.70 165,000 -0.64(-3.69%)
Sep 18, 2002 17.27 17.91 17.09 17.34 102,680 -0.04(-0.24%)
Sep 17, 2002 18.27 18.98 17.26 17.38 10,840,000 -0.17(-0.97%)
Sep 16, 2002 17.70 17.90 17.48 17.55 128,523 -0.35(-1.96%)
Sep 13, 2002 16.85 18.09 16.84 17.90 126,814 +0.23(+1.30%)
Sep 12, 2002 17.60 17.93 17.23 17.67 99,511 -0.32(-1.78%)
Sep 11, 2002 17.55 19.19 17.42 17.99 131,800 +0.76(+4.41%)
Sep 10, 2002 16.80 17.58 16.45 17.23 146,300 +0.28(+1.65%)
Sep 09, 2002 16.53 16.98 15.71 16.95 18,940,000 -0.08(-0.47%)
Sep 06, 2002 16.75 17.28 16.55 17.03 176,299 +0.68(+4.17%)
Sep 05, 2002 16.70 16.75 15.57 16.35 151,200 -1.02(-5.88%)
Sep 04, 2002 16.35 17.75 16.05 17.37 258,500 +0.57(+3.39%)
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.