Cerus Corp (NQ: CERS )

6.720 USD -0.170 (-2.47%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.200 1.240 1.100 1.240 309,314 +0.04(+3.33%)
May 28, 2009 1.090 1.250 1.050 1.200 669,764 +0.17(+16.50%)
May 27, 2009 1.000 1.031 0.9900 1.030 35,837 +0.01(+0.98%)
May 26, 2009 1.070 1.070 0.9800 1.020 92,595 -0.06(-5.56%)
May 22, 2009 1.080 1.081 0.9800 1.080 102,463 +0.01(+0.93%)
May 21, 2009 1.010 1.070 0.9700 1.070 122,737 +0.06(+5.94%)
May 20, 2009 1.050 1.070 1.010 1.010 71,119 +0.00(+0.00%)
May 19, 2009 1.050 1.070 1.010 1.010 46,297 +0.00(+0.00%)
May 18, 2009 1.000 1.100 0.9900 1.010 212,456 +0.02(+2.02%)
May 15, 2009 1.060 1.150 0.9700 0.9900 716,805 -0.05(-4.81%)
May 14, 2009 1.020 1.060 1.000 1.040 102,044 +0.02(+1.96%)
May 13, 2009 1.050 1.080 1.010 1.020 104,700 +0.00(+0.00%)
May 12, 2009 1.100 1.100 1.010 1.020 123,189 -0.07(-6.42%)
May 11, 2009 1.000 1.100 1.000 1.090 146,758 +0.12(+12.37%)
May 08, 2009 1.040 1.100 0.9700 0.9700 236,166 -0.07(-6.73%)
May 07, 2009 1.100 1.110 1.020 1.040 90,619 -0.06(-5.45%)
May 06, 2009 1.090 1.100 1.001 1.100 181,429 +0.01(+0.92%)
May 05, 2009 0.9600 1.090 0.9501 1.090 247,267 +0.13(+13.54%)
May 04, 2009 0.9799 1.040 0.9000 0.9600 492,466 -0.09(-8.57%)
May 01, 2009 1.100 1.100 0.9000 1.050 699,807 -0.12(-10.26%)
Apr 30, 2009 1.280 1.300 1.080 1.170 332,406 -0.12(-9.30%)
Apr 29, 2009 1.420 1.450 1.250 1.290 216,273 -0.09(-6.52%)
Apr 28, 2009 1.440 1.470 1.360 1.380 404,722 +0.04(+2.99%)
Apr 27, 2009 1.500 1.500 1.180 1.340 599,511 +0.25(+22.94%)
Apr 24, 2009 1.100 1.100 1.020 1.090 163,141 +0.03(+2.83%)
Apr 23, 2009 1.200 1.200 1.030 1.060 294,024 -0.10(-8.62%)
Apr 22, 2009 1.150 1.190 1.120 1.160 384,302 +0.05(+4.50%)
Apr 21, 2009 1.100 1.200 1.060 1.110 621,086 +0.09(+8.82%)
Apr 20, 2009 1.050 1.050 0.9879 1.020 528,332 +0.07(+7.37%)
Apr 17, 2009 0.9300 1.000 0.9220 0.9500 249,774 +0.03(+3.26%)
Apr 16, 2009 0.8900 0.9400 0.8899 0.9200 84,111 +0.05(+5.75%)
Apr 15, 2009 0.9500 0.9500 0.8500 0.8700 127,066 -0.05(-5.43%)
Apr 14, 2009 1.040 1.080 0.9100 0.9200 398,996 -0.09(-8.91%)
Apr 13, 2009 0.8800 1.040 0.8750 1.010 246,813 +0.14(+16.09%)
Apr 09, 2009 0.8100 0.8743 0.7901 0.8700 172,224 +0.08(+10.13%)
Apr 08, 2009 0.8000 0.8100 0.7800 0.7900 141,500 +0.01(+1.28%)
Apr 07, 2009 0.6800 0.7900 0.6702 0.7800 328,730 +0.11(+17.29%)
Apr 06, 2009 0.6400 0.6800 0.6400 0.6650 63,262 +0.03(+3.91%)
Apr 03, 2009 0.6400 0.6700 0.6400 0.6400 36,182 -0.03(-4.48%)
Apr 02, 2009 0.6600 0.7000 0.6600 0.6700 68,942 -0.01(-1.47%)
Apr 01, 2009 0.6800 0.6800 0.6300 0.6800 29,966 +0.00(+0.00%)
Mar 31, 2009 0.6800 0.6800 0.6300 0.6800 53,106 +0.02(+3.03%)
Mar 30, 2009 0.6700 0.6700 0.6500 0.6600 27,868 -0.01(-1.49%)
Mar 26, 2009 0.6400 0.6700 0.6000 0.6700 186,996 +0.02(+3.08%)
Mar 25, 2009 0.6300 0.6800 0.6200 0.6500 137,399 +0.02(+3.17%)
Mar 24, 2009 0.6500 0.6600 0.6110 0.6300 102,015 -0.02(-3.08%)
Mar 23, 2009 0.6600 0.7000 0.6400 0.6500 114,283 -0.02(-2.99%)
Mar 20, 2009 0.7800 0.7800 0.6700 0.6700 84,294 -0.08(-10.67%)
Mar 19, 2009 0.8300 0.8300 0.7300 0.7500 83,700 -0.05(-6.25%)
Mar 18, 2009 0.8100 0.8300 0.7400 0.8000 119,273 -0.01(-1.23%)
Mar 17, 2009 0.8100 0.8300 0.7800 0.8100 34,694 -0.03(-3.54%)
Mar 16, 2009 0.8300 0.8400 0.7700 0.8397 50,658 +0.01(+1.17%)
Mar 13, 2009 0.8050 0.8500 0.7500 0.8300 65,426 +0.03(+3.75%)
Mar 12, 2009 0.7700 0.8000 0.7500 0.8000 30,468 +0.08(+11.11%)
Mar 11, 2009 0.7000 0.7900 0.7000 0.7200 21,163 -0.05(-6.49%)
Mar 10, 2009 0.7500 0.7900 0.7400 0.7700 53,942 +0.00(+0.13%)
Mar 09, 2009 0.7500 0.7800 0.7500 0.7690 86,263 +0.06(+8.31%)
Mar 06, 2009 0.6810 0.7300 0.6810 0.7100 23,002 +0.03(+4.26%)
Mar 05, 2009 0.7700 0.7700 0.6810 0.6810 33,154 -0.08(-10.39%)
Mar 04, 2009 0.7300 0.7700 0.6810 0.7600 54,383 +0.04(+5.56%)
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.