Cerus Corp (NQ: CERS )

6.580 USD -0.100 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.410 2.430 2.320 2.390 74,900 -0.04(-1.65%)
Jun 29, 2004 2.310 2.440 2.220 2.430 307,600 +0.15(+6.58%)
Jun 28, 2004 2.320 2.350 2.250 2.280 162,000 -0.01(-0.44%)
Jun 25, 2004 2.300 3.250 2.240 2.290 1,440,400 -0.02(-0.65%)
Jun 24, 2004 2.350 2.350 2.260 2.305 68,400 +0.01(+0.22%)
Jun 23, 2004 2.280 2.350 2.240 2.300 180,800 +0.02(+0.88%)
Jun 22, 2004 2.360 2.360 2.240 2.280 73,000 +0.01(+0.44%)
Jun 21, 2004 2.250 2.360 2.250 2.270 93,600 +0.02(+0.89%)
Jun 18, 2004 2.230 2.330 2.100 2.250 114,400 -0.01(-0.44%)
Jun 17, 2004 2.340 2.370 2.260 2.260 240,300 +0.01(+0.44%)
Jun 16, 2004 2.320 2.350 2.230 2.250 101,500 +0.02(+0.90%)
Jun 15, 2004 2.270 2.330 2.210 2.230 305,300 -0.04(-1.76%)
Jun 14, 2004 2.390 2.390 2.250 2.270 173,600 -0.01(-0.44%)
Jun 10, 2004 2.350 2.390 2.260 2.280 158,700 -0.07(-2.98%)
Jun 09, 2004 2.390 2.420 2.330 2.350 128,900 -0.07(-2.89%)
Jun 08, 2004 2.520 2.520 2.300 2.420 330,300 -0.06(-2.42%)
Jun 07, 2004 2.439 2.550 2.380 2.480 445,900 +0.12(+5.08%)
Jun 04, 2004 2.320 2.370 2.250 2.360 1,157,700 +0.11(+4.89%)
Jun 03, 2004 2.290 2.380 2.230 2.250 384,500 -0.05(-2.17%)
Jun 02, 2004 2.240 2.330 2.180 2.300 542,700 +0.10(+4.55%)
Jun 01, 2004 2.230 2.240 2.130 2.200 331,000 +0.04(+1.85%)
May 28, 2004 2.160 2.220 2.120 2.160 242,300 +0.06(+2.86%)
May 27, 2004 2.260 2.260 2.100 2.100 454,100 -0.12(-5.41%)
May 26, 2004 2.360 2.370 2.150 2.220 462,900 -0.07(-3.06%)
May 25, 2004 2.200 2.290 2.145 2.290 327,200 +0.07(+3.15%)
May 24, 2004 2.400 2.400 2.175 2.220 185,700 -0.03(-1.33%)
May 21, 2004 2.320 2.330 2.180 2.250 235,500 +0.02(+0.94%)
May 20, 2004 2.320 2.470 2.210 2.229 766,700 -0.16(-6.74%)
May 19, 2004 2.930 3.330 2.298 2.390 3,674,500 -0.35(-12.77%)
May 18, 2004 2.760 2.760 2.690 2.740 73,100 +0.02(+0.74%)
May 17, 2004 2.800 2.800 2.680 2.720 121,300 -0.07(-2.51%)
May 14, 2004 2.880 2.900 2.720 2.790 186,800 -0.04(-1.41%)
May 13, 2004 2.810 2.950 2.810 2.830 166,100 -0.06(-2.08%)
May 12, 2004 3.050 3.080 2.830 2.890 231,400 -0.20(-6.47%)
May 11, 2004 3.140 3.220 3.000 3.090 163,300 -0.05(-1.59%)
May 10, 2004 3.140 3.290 3.100 3.140 160,400 +0.04(+1.29%)
May 07, 2004 3.150 3.210 3.080 3.100 124,500 -0.06(-1.93%)
May 06, 2004 3.300 3.370 3.100 3.161 137,500 -0.04(-1.22%)
May 05, 2004 3.450 3.450 3.060 3.200 261,300 -0.16(-4.76%)
May 04, 2004 3.460 3.510 3.300 3.360 224,900 -0.10(-2.89%)
May 03, 2004 3.300 3.540 3.210 3.460 252,900 +0.21(+6.46%)
Apr 30, 2004 3.570 3.580 3.150 3.250 223,700 -0.33(-9.22%)
Apr 29, 2004 3.960 3.960 3.520 3.580 113,300 -0.23(-6.04%)
Apr 28, 2004 3.875 3.920 3.780 3.810 71,000 -0.12(-3.05%)
Apr 27, 2004 3.850 4.070 3.790 3.930 174,500 +0.01(+0.28%)
Apr 26, 2004 3.990 4.240 3.800 3.919 384,500 -0.04(-1.04%)
Apr 23, 2004 3.770 4.060 3.700 3.960 141,400 +0.24(+6.45%)
Apr 22, 2004 3.850 3.900 3.650 3.720 337,900 -0.28(-7.00%)
Apr 21, 2004 4.010 5.500 3.880 4.000 2,278,100 +0.47(+13.31%)
Apr 20, 2004 3.495 3.570 3.450 3.530 70,900 +0.04(+1.15%)
Apr 19, 2004 3.500 3.640 3.450 3.490 218,400 -0.12(-3.32%)
Apr 16, 2004 3.710 3.750 3.600 3.610 83,900 -0.10(-2.70%)
Apr 15, 2004 3.700 3.840 3.690 3.710 93,900 +0.02(+0.54%)
Apr 14, 2004 3.650 3.780 3.640 3.690 221,900 -0.02(-0.57%)
Apr 13, 2004 3.880 3.900 3.710 3.711 99,900 -0.12(-3.11%)
Apr 12, 2004 3.970 3.970 3.800 3.830 39,000 -0.13(-3.26%)
Apr 08, 2004 4.000 4.050 3.910 3.959 62,200 -0.05(-1.27%)
Apr 07, 2004 4.165 4.210 4.000 4.010 130,300 -0.17(-4.07%)
Apr 06, 2004 4.170 4.270 4.120 4.180 163,500 +0.07(+1.70%)
Apr 05, 2004 4.040 4.230 4.000 4.110 141,900 +0.11(+2.75%)
Apr 02, 2004 3.830 4.050 3.700 4.000 276,100 +0.33(+8.99%)
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.