Cerus Corp (NQ: CERS )

6.320 USD -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.480 2.510 2.410 2.410 335,668 -0.06(-2.43%)
Nov 29, 2010 2.510 2.540 2.440 2.470 405,030 -0.04(-1.59%)
Nov 26, 2010 2.510 2.600 2.510 2.510 138,579 -0.02(-0.79%)
Nov 24, 2010 2.470 2.530 2.530 2.530 331,383 +0.10(+4.12%)
Nov 23, 2010 2.470 2.510 2.430 2.430 329,654 -0.08(-3.19%)
Nov 22, 2010 2.510 2.570 2.500 2.510 345,393 +0.00(+0.00%)
Nov 19, 2010 2.550 2.560 2.470 2.510 431,676 -0.04(-1.57%)
Nov 18, 2010 2.500 2.580 2.490 2.550 279,405 +0.07(+2.82%)
Nov 17, 2010 2.530 2.580 2.470 2.480 362,565 -0.05(-1.98%)
Nov 16, 2010 2.580 2.650 2.520 2.530 895,446 -0.03(-1.17%)
Nov 15, 2010 2.570 2.600 2.560 2.560 394,478 +0.01(+0.39%)
Nov 12, 2010 2.580 2.600 2.520 2.550 321,885 +0.00(+0.00%)
Nov 11, 2010 2.570 2.649 2.510 2.550 917,755 +0.05(+2.00%)
Nov 10, 2010 2.750 2.750 2.490 2.500 3,919,691 -0.66(-20.89%)
Nov 09, 2010 3.130 3.250 3.120 3.160 166,572 +0.01(+0.32%)
Nov 08, 2010 3.210 3.260 3.130 3.150 185,275 -0.08(-2.48%)
Nov 05, 2010 3.330 3.350 3.230 3.230 172,836 -0.13(-3.87%)
Nov 04, 2010 3.350 3.380 3.310 3.360 312,104 +0.07(+2.13%)
Nov 03, 2010 3.330 3.350 3.220 3.290 115,424 -0.06(-1.79%)
Nov 02, 2010 3.290 3.350 3.250 3.350 227,491 +0.10(+3.08%)
Nov 01, 2010 3.330 3.340 3.240 3.250 279,371 -0.04(-1.22%)
Oct 29, 2010 3.400 3.420 3.250 3.290 296,694 -0.11(-3.24%)
Oct 28, 2010 3.400 3.500 3.370 3.400 179,602 +0.02(+0.59%)
Oct 27, 2010 3.490 3.500 3.340 3.380 139,566 +0.08(+2.42%)
Oct 25, 2010 3.230 3.350 3.200 3.300 214,432 +0.06(+1.85%)
Oct 22, 2010 3.200 3.310 3.150 3.240 311,376 +0.04(+1.25%)
Oct 21, 2010 3.300 3.300 3.170 3.200 324,043 -0.08(-2.44%)
Oct 20, 2010 3.390 3.400 3.200 3.280 449,298 -0.08(-2.38%)
Oct 19, 2010 3.620 3.670 3.350 3.360 788,561 -0.29(-7.95%)
Oct 18, 2010 3.850 3.860 3.650 3.650 491,456 -0.17(-4.45%)
Oct 15, 2010 3.840 3.920 3.790 3.820 244,074 +0.04(+1.06%)
Oct 14, 2010 3.930 3.950 3.740 3.780 257,827 -0.15(-3.82%)
Oct 13, 2010 3.950 3.950 3.880 3.930 282,324 +0.06(+1.55%)
Oct 12, 2010 3.830 3.910 3.820 3.870 171,430 +0.06(+1.57%)
Oct 11, 2010 3.710 3.820 3.710 3.810 127,832 +0.10(+2.70%)
Oct 08, 2010 3.730 3.730 3.700 3.710 200,578 -0.03(-0.80%)
Oct 07, 2010 3.850 3.860 3.710 3.740 259,882 -0.06(-1.58%)
Oct 06, 2010 3.830 3.860 3.800 3.800 162,784 -0.04(-1.04%)
Oct 05, 2010 3.820 3.880 3.750 3.840 438,383 +0.06(+1.59%)
Oct 04, 2010 3.800 3.920 3.780 3.780 209,636 -0.07(-1.82%)
Oct 01, 2010 3.890 3.950 3.750 3.850 294,690 +0.01(+0.26%)
Sep 30, 2010 3.890 3.960 3.840 3.840 398,512 -0.04(-1.03%)
Sep 29, 2010 3.890 4.010 3.800 3.880 783,539 -0.02(-0.51%)
Sep 28, 2010 3.810 3.900 3.650 3.900 654,721 +0.10(+2.63%)
Sep 27, 2010 3.860 3.900 3.770 3.800 524,057 +0.03(+0.80%)
Sep 24, 2010 3.740 3.800 3.700 3.770 230,341 +0.09(+2.45%)
Sep 23, 2010 3.830 3.850 3.620 3.680 300,439 -0.13(-3.41%)
Sep 22, 2010 3.680 3.860 3.670 3.810 537,002 +0.13(+3.53%)
Sep 21, 2010 3.900 3.900 3.680 3.680 541,572 -0.22(-5.64%)
Sep 20, 2010 3.750 3.950 3.750 3.900 469,831 +0.16(+4.28%)
Sep 17, 2010 3.740 3.780 3.650 3.740 303,399 +0.11(+3.03%)
Sep 15, 2010 3.650 3.690 3.610 3.630 320,583 -0.01(-0.27%)
Sep 14, 2010 3.850 3.850 3.630 3.640 439,165 -0.14(-3.70%)
Sep 13, 2010 3.750 3.850 3.710 3.780 544,662 +0.15(+4.13%)
Sep 10, 2010 3.750 3.920 3.610 3.630 505,296 -0.08(-2.16%)
Sep 09, 2010 3.750 3.820 3.640 3.710 700,938 +0.05(+1.37%)
Sep 08, 2010 3.300 3.950 3.280 3.660 1,744,364 +0.42(+12.96%)
Sep 07, 2010 3.150 3.350 3.100 3.240 422,799 +0.11(+3.51%)
Sep 03, 2010 3.150 3.180 3.120 3.130 156,984 +0.00(+0.00%)
Sep 02, 2010 3.100 3.160 3.020 3.130 252,485 +0.13(+4.33%)
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.