Cerus Corp (NQ: CERS )

6.385 USD +0.015 (+0.24%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.500 3.500 3.240 3.240 531,271 -0.47(-12.67%)
Apr 29, 2010 3.350 3.710 3.350 3.710 773,111 +0.36(+10.75%)
Apr 28, 2010 3.240 3.380 3.210 3.350 278,293 +0.10(+3.08%)
Apr 27, 2010 3.350 3.400 3.160 3.250 376,807 -0.10(-2.99%)
Apr 26, 2010 3.350 3.490 3.270 3.350 506,040 -0.01(-0.30%)
Apr 23, 2010 3.260 3.490 3.200 3.360 422,213 +0.14(+4.35%)
Apr 22, 2010 3.150 3.250 3.100 3.220 111,072 +0.04(+1.26%)
Apr 21, 2010 3.120 3.200 3.050 3.180 239,678 +0.03(+0.95%)
Apr 20, 2010 3.220 3.230 3.131 3.150 157,507 -0.04(-1.25%)
Apr 19, 2010 3.250 3.250 3.120 3.190 216,637 -0.06(-1.85%)
Apr 16, 2010 3.200 3.300 3.100 3.250 451,910 +0.05(+1.56%)
Apr 15, 2010 3.140 3.200 3.140 3.200 146,525 +0.03(+0.95%)
Apr 14, 2010 3.150 3.200 3.100 3.170 320,586 +0.10(+3.26%)
Apr 13, 2010 3.150 3.180 3.060 3.070 267,585 -0.03(-0.97%)
Apr 12, 2010 3.100 3.120 3.020 3.100 249,307 +0.05(+1.64%)
Apr 09, 2010 3.100 3.180 3.030 3.050 291,992 -0.05(-1.61%)
Apr 08, 2010 3.180 3.180 2.990 3.100 353,411 -0.06(-1.90%)
Apr 07, 2010 3.100 3.160 3.010 3.160 500,688 +0.09(+2.93%)
Apr 06, 2010 3.300 3.350 3.060 3.070 1,167,279 -0.18(-5.54%)
Apr 05, 2010 2.890 3.270 2.850 3.250 1,431,179 +0.42(+14.84%)
Apr 01, 2010 2.840 2.830 2.830 2.830 233,600 +0.04(+1.43%)
Mar 31, 2010 2.770 2.870 2.770 2.790 259,238 +0.05(+1.82%)
Mar 30, 2010 2.850 2.850 2.680 2.740 268,957 -0.07(-2.49%)
Mar 29, 2010 2.920 2.920 2.750 2.810 313,171 -0.06(-2.09%)
Mar 26, 2010 2.900 2.940 2.840 2.870 189,410 -0.01(-0.35%)
Mar 25, 2010 3.010 3.030 2.850 2.880 293,839 -0.07(-2.37%)
Mar 24, 2010 3.010 3.079 2.940 2.950 433,620 -0.03(-1.01%)
Mar 23, 2010 2.890 3.050 2.870 2.980 694,828 +0.12(+4.20%)
Mar 22, 2010 2.760 2.880 2.680 2.860 339,486 +0.12(+4.38%)
Mar 19, 2010 2.900 2.940 2.740 2.740 413,918 -0.11(-3.86%)
Mar 18, 2010 2.900 2.950 2.850 2.850 234,424 -0.06(-2.06%)
Mar 17, 2010 2.860 2.980 2.860 2.910 462,671 +0.06(+2.11%)
Mar 16, 2010 2.800 2.990 2.740 2.850 403,736 +0.05(+1.79%)
Mar 15, 2010 2.810 3.060 2.680 2.800 743,919 -0.25(-8.20%)
Mar 12, 2010 2.930 3.140 2.850 3.050 1,310,032 +0.20(+7.02%)
Mar 11, 2010 2.650 2.860 2.600 2.850 848,381 +0.22(+8.37%)
Mar 10, 2010 2.670 2.720 2.600 2.630 480,233 -0.01(-0.38%)
Mar 09, 2010 2.620 2.750 2.510 2.640 1,987,881 +0.28(+11.86%)
Mar 08, 2010 2.310 2.440 2.310 2.360 153,114 +0.05(+2.16%)
Mar 05, 2010 2.310 2.360 2.300 2.310 158,202 -0.03(-1.28%)
Mar 04, 2010 2.320 2.380 2.280 2.340 98,546 +0.00(+0.00%)
Mar 03, 2010 2.420 2.420 2.310 2.340 155,249 -0.07(-2.90%)
Mar 02, 2010 2.440 2.440 2.360 2.410 135,651 +0.01(+0.42%)
Mar 01, 2010 2.470 2.470 2.280 2.400 290,714 -0.05(-2.04%)
Feb 26, 2010 2.200 2.480 2.200 2.450 304,810 +0.25(+11.36%)
Feb 25, 2010 2.200 2.210 2.130 2.200 121,075 +0.03(+1.38%)
Feb 24, 2010 2.280 2.300 2.150 2.170 197,091 -0.08(-3.56%)
Feb 23, 2010 2.210 2.260 2.180 2.250 228,444 -0.03(-1.32%)
Feb 22, 2010 2.250 2.330 2.220 2.280 259,385 +0.04(+1.79%)
Feb 19, 2010 2.260 2.330 2.200 2.240 132,320 -0.06(-2.61%)
Feb 18, 2010 2.390 2.390 2.280 2.300 272,949 -0.08(-3.36%)
Feb 17, 2010 2.360 2.450 2.250 2.380 488,072 +0.01(+0.42%)
Feb 16, 2010 2.230 2.400 2.210 2.370 570,749 +0.14(+6.28%)
Feb 12, 2010 2.100 2.230 2.230 2.230 338,600 +0.09(+4.21%)
Feb 11, 2010 2.100 2.190 2.050 2.140 293,360 +0.05(+2.39%)
Feb 10, 2010 2.110 2.230 2.010 2.090 309,487 -0.02(-0.95%)
Feb 09, 2010 2.240 2.260 2.100 2.110 885,712 +0.09(+4.46%)
Feb 08, 2010 1.950 2.080 1.870 2.020 124,936 +0.07(+3.59%)
Feb 05, 2010 1.910 1.980 1.850 1.950 154,119 +0.06(+3.17%)
Feb 04, 2010 2.030 2.060 1.850 1.890 225,746 -0.14(-6.90%)
Feb 03, 2010 1.940 2.070 1.921 2.030 282,061 +0.12(+6.28%)
Feb 02, 2010 1.870 1.910 1.830 1.910 108,811 +0.02(+1.06%)
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.