Cerus Corp (NQ: CERS )

7.050 USD -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.820 2.830 2.750 2.800 402,268 -0.02(-0.71%)
Dec 29, 2011 2.800 2.850 2.780 2.820 127,951 +0.03(+1.08%)
Dec 28, 2011 2.850 2.860 2.780 2.790 118,469 -0.06(-2.11%)
Dec 27, 2011 2.830 2.870 2.760 2.850 208,239 +0.00(+0.00%)
Dec 23, 2011 2.760 2.890 2.760 2.850 230,781 +0.01(+0.35%)
Dec 21, 2011 2.960 2.960 2.800 2.840 502,286 -0.13(-4.38%)
Dec 20, 2011 2.900 3.000 2.870 2.970 764,957 +0.14(+4.95%)
Dec 19, 2011 3.020 3.040 2.780 2.830 362,930 -0.19(-6.29%)
Dec 16, 2011 3.010 3.050 2.990 3.020 879,070 +0.02(+0.67%)
Dec 15, 2011 3.020 3.050 2.980 3.000 338,213 -0.04(-1.32%)
Dec 14, 2011 2.990 3.060 2.900 3.040 505,942 +0.02(+0.66%)
Dec 13, 2011 3.100 3.130 2.990 3.020 367,368 -0.06(-1.95%)
Dec 12, 2011 3.060 3.090 3.030 3.080 229,099 -0.03(-0.96%)
Dec 09, 2011 3.080 3.120 3.050 3.110 475,260 +0.04(+1.30%)
Dec 08, 2011 3.100 3.125 3.030 3.070 388,074 -0.06(-1.92%)
Dec 07, 2011 3.150 3.150 3.040 3.130 524,991 -0.02(-0.63%)
Dec 06, 2011 3.040 3.150 3.010 3.150 1,807,271 +0.11(+3.62%)
Dec 05, 2011 3.000 3.050 2.950 3.040 685,549 +0.05(+1.67%)
Dec 02, 2011 2.900 3.010 2.810 2.990 474,755 +0.11(+3.82%)
Dec 01, 2011 2.970 2.970 2.870 2.880 212,854 -0.11(-3.68%)
Nov 30, 2011 2.910 2.990 2.840 2.990 409,813 +0.19(+6.79%)
Nov 29, 2011 2.870 2.900 2.780 2.800 309,431 -0.08(-2.78%)
Nov 28, 2011 2.790 2.880 2.790 2.880 248,025 +0.11(+3.97%)
Nov 25, 2011 2.840 2.910 2.770 2.770 148,071 -0.10(-3.48%)
Nov 23, 2011 2.960 3.000 2.850 2.870 456,879 -0.12(-4.01%)
Nov 22, 2011 2.960 3.050 2.940 2.990 262,511 +0.00(+0.00%)
Nov 21, 2011 2.920 3.030 2.920 2.990 359,746 +0.00(+0.00%)
Nov 18, 2011 2.900 3.110 2.880 2.990 869,142 +0.04(+1.36%)
Nov 17, 2011 2.900 2.970 2.860 2.950 450,251 +0.05(+1.72%)
Nov 16, 2011 2.830 2.940 2.810 2.900 348,898 +0.06(+2.11%)
Nov 15, 2011 2.790 2.870 2.770 2.840 263,849 +0.04(+1.43%)
Nov 14, 2011 2.790 2.820 2.760 2.800 221,645 -0.02(-0.71%)
Nov 11, 2011 2.850 2.890 2.770 2.820 296,555 -0.01(-0.35%)
Nov 10, 2011 2.990 2.990 2.770 2.830 701,249 +0.01(+0.35%)
Nov 09, 2011 2.820 2.880 2.790 2.820 322,073 -0.03(-1.05%)
Nov 08, 2011 2.880 2.920 2.820 2.850 221,104 -0.01(-0.35%)
Nov 07, 2011 2.940 2.940 2.820 2.860 279,800 -0.07(-2.39%)
Nov 04, 2011 2.900 2.970 2.840 2.930 212,025 -0.02(-0.68%)
Nov 03, 2011 2.990 3.010 2.860 2.950 657,879 +0.06(+2.08%)
Nov 02, 2011 2.840 2.910 2.730 2.890 2,027,699 +0.34(+13.33%)
Nov 01, 2011 2.500 2.640 2.480 2.550 342,093 -0.12(-4.49%)
Oct 31, 2011 2.640 2.700 2.550 2.670 453,869 -0.01(-0.37%)
Oct 28, 2011 2.690 2.740 2.620 2.680 313,801 -0.03(-1.11%)
Oct 27, 2011 2.770 2.770 2.650 2.710 724,112 -0.06(-2.17%)
Oct 26, 2011 2.730 2.800 2.700 2.770 846,593 +0.09(+3.36%)
Oct 25, 2011 2.580 2.745 2.580 2.680 818,245 +0.06(+2.29%)
Oct 24, 2011 2.610 2.680 2.560 2.620 402,183 +0.01(+0.38%)
Oct 21, 2011 2.640 2.680 2.510 2.610 438,918 +0.03(+1.16%)
Oct 20, 2011 2.530 2.620 2.500 2.580 364,894 +0.03(+1.18%)
Oct 19, 2011 2.550 2.570 2.430 2.550 309,806 +0.02(+0.79%)
Oct 18, 2011 2.470 2.620 2.450 2.530 533,370 +0.04(+1.61%)
Oct 17, 2011 2.380 2.540 2.320 2.490 1,024,195 +0.09(+3.75%)
Oct 14, 2011 2.120 2.435 2.090 2.400 561,888 +0.28(+13.21%)
Oct 13, 2011 2.180 2.180 2.010 2.120 102,543 -0.11(-4.93%)
Oct 12, 2011 2.170 2.240 2.160 2.230 201,514 +0.04(+1.83%)
Oct 11, 2011 2.190 2.200 2.150 2.190 135,834 -0.03(-1.35%)
Oct 10, 2011 2.290 2.290 2.110 2.220 269,771 -0.06(-2.63%)
Oct 07, 2011 2.320 2.320 2.170 2.280 301,165 -0.04(-1.72%)
Oct 06, 2011 2.300 2.340 2.230 2.320 207,417 +0.00(+0.00%)
Oct 05, 2011 2.160 2.325 2.130 2.320 209,272 +0.16(+7.41%)
Oct 04, 2011 1.950 2.200 1.940 2.160 343,637 +0.18(+9.09%)
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.