Cerus Corp (NQ: CERS )

6.940 USD +0.050 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.890 2.950 2.860 2.870 168,060 +0.00(+0.00%)
Aug 30, 2010 2.940 2.980 2.870 2.870 158,099 -0.07(-2.38%)
Aug 27, 2010 2.960 2.970 2.910 2.940 132,511 +0.03(+1.03%)
Aug 26, 2010 2.980 3.020 2.910 2.910 528,961 -0.07(-2.35%)
Aug 25, 2010 2.890 2.990 2.850 2.980 98,104 +0.06(+2.05%)
Aug 24, 2010 2.900 2.950 2.900 2.920 121,402 -0.06(-2.01%)
Aug 23, 2010 2.880 3.100 2.880 2.980 183,512 +0.11(+3.83%)
Aug 20, 2010 2.860 2.910 2.860 2.870 175,417 +0.00(+0.00%)
Aug 19, 2010 2.950 3.010 2.860 2.870 192,226 -0.10(-3.37%)
Aug 18, 2010 3.060 3.070 2.950 2.970 88,247 -0.10(-3.26%)
Aug 17, 2010 3.010 3.110 2.970 3.070 157,401 +0.09(+3.02%)
Aug 16, 2010 2.850 2.990 2.850 2.980 179,019 +0.12(+4.20%)
Aug 13, 2010 2.910 2.980 2.850 2.860 122,095 -0.08(-2.72%)
Aug 12, 2010 2.900 3.050 2.900 2.940 168,925 +0.00(+0.00%)
Aug 11, 2010 3.090 3.125 2.940 2.940 215,640 -0.17(-5.47%)
Aug 10, 2010 3.170 3.200 3.100 3.110 51,985 -0.10(-3.12%)
Aug 09, 2010 3.160 3.230 3.160 3.210 124,004 +0.06(+1.90%)
Aug 06, 2010 3.130 3.230 3.100 3.150 47,346 -0.03(-0.94%)
Aug 05, 2010 3.190 3.240 3.160 3.180 79,108 -0.04(-1.24%)
Aug 04, 2010 3.160 3.220 3.145 3.220 118,748 +0.10(+3.21%)
Aug 03, 2010 3.150 3.240 3.120 3.120 150,972 -0.05(-1.58%)
Aug 02, 2010 3.120 3.230 3.100 3.170 161,092 +0.07(+2.26%)
Jul 30, 2010 2.950 3.150 2.950 3.100 163,710 +0.13(+4.38%)
Jul 29, 2010 3.130 3.190 2.970 2.970 179,782 -0.16(-5.11%)
Jul 28, 2010 3.140 3.170 3.090 3.130 137,333 -0.03(-0.95%)
Jul 27, 2010 3.260 3.260 3.130 3.160 141,391 -0.08(-2.47%)
Jul 26, 2010 3.080 3.250 3.060 3.240 215,032 +0.15(+4.85%)
Jul 23, 2010 3.050 3.100 2.990 3.090 140,664 +0.02(+0.65%)
Jul 22, 2010 2.930 3.070 2.910 3.070 96,358 +0.19(+6.60%)
Jul 21, 2010 2.990 3.060 2.880 2.880 114,768 -0.10(-3.36%)
Jul 20, 2010 2.950 2.980 2.880 2.980 112,060 -0.02(-0.67%)
Jul 19, 2010 3.040 3.090 2.860 3.000 159,652 -0.04(-1.32%)
Jul 16, 2010 3.100 3.110 3.010 3.040 163,224 -0.06(-1.94%)
Jul 15, 2010 3.150 3.201 3.050 3.100 92,989 -0.04(-1.27%)
Jul 14, 2010 3.100 3.180 3.070 3.140 158,886 +0.02(+0.64%)
Jul 13, 2010 2.990 3.151 2.980 3.120 328,167 +0.13(+4.35%)
Jul 12, 2010 2.990 3.020 2.950 2.990 99,794 +0.00(+0.00%)
Jul 09, 2010 2.970 3.010 2.890 2.990 101,763 +0.00(+0.00%)
Jul 08, 2010 2.970 3.010 2.920 2.990 147,312 +0.04(+1.36%)
Jul 07, 2010 2.930 2.960 2.800 2.950 316,053 +0.03(+1.03%)
Jul 06, 2010 3.030 3.110 2.920 2.920 141,923 -0.07(-2.34%)
Jul 02, 2010 3.030 3.030 2.920 2.990 132,405 -0.01(-0.33%)
Jul 01, 2010 3.200 3.200 2.890 3.000 263,042 -0.16(-5.06%)
Jun 30, 2010 3.090 3.190 3.025 3.160 260,785 +0.11(+3.61%)
Jun 29, 2010 3.200 3.215 3.050 3.050 297,549 -0.37(-10.82%)
Jun 25, 2010 3.160 3.480 3.150 3.420 5,072,791 +0.23(+7.21%)
Jun 24, 2010 3.330 3.380 3.150 3.190 211,020 -0.12(-3.63%)
Jun 23, 2010 3.320 3.370 3.210 3.310 113,685 +0.02(+0.61%)
Jun 22, 2010 3.220 3.350 3.180 3.290 161,198 +0.04(+1.23%)
Jun 21, 2010 3.470 3.470 3.210 3.250 236,254 -0.22(-6.34%)
Jun 18, 2010 3.300 3.470 3.300 3.470 384,296 +0.15(+4.52%)
Jun 17, 2010 3.330 3.330 3.260 3.320 78,035 +0.02(+0.61%)
Jun 16, 2010 3.280 3.320 3.250 3.300 173,046 +0.03(+0.92%)
Jun 15, 2010 3.190 3.280 3.142 3.270 187,306 +0.09(+2.83%)
Jun 14, 2010 3.210 3.210 3.140 3.180 175,409 +0.01(+0.32%)
Jun 11, 2010 3.080 3.220 3.080 3.170 147,530 +0.01(+0.32%)
Jun 10, 2010 3.190 3.210 3.110 3.160 185,934 +0.01(+0.32%)
Jun 09, 2010 3.190 3.210 3.060 3.150 141,825 -0.02(-0.63%)
Jun 08, 2010 3.000 3.170 2.960 3.170 199,565 +0.15(+4.97%)
Jun 07, 2010 3.250 3.280 3.020 3.020 211,376 -0.17(-5.33%)
Jun 04, 2010 3.170 3.320 3.170 3.190 186,032 -0.11(-3.33%)
Jun 03, 2010 3.310 3.350 3.170 3.300 332,861 -0.01(-0.30%)
Jun 02, 2010 3.250 3.310 3.160 3.310 183,296 +0.11(+3.44%)
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.