Cerus Corp (NQ: CERS )

6.441 USD -0.139 (-2.12%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.600 4.700 4.410 4.540 234,200 -0.14(-2.99%)
Dec 30, 2003 4.710 4.790 4.610 4.680 204,579 -0.07(-1.47%)
Dec 29, 2003 4.430 4.750 4.400 4.750 315,700 +0.31(+6.98%)
Dec 26, 2003 4.450 4.470 4.360 4.440 65,586 +0.09(+1.98%)
Dec 24, 2003 4.401 4.500 4.300 4.354 82,738 -0.07(-1.49%)
Dec 23, 2003 4.240 4.430 4.121 4.420 273,372 +0.22(+5.24%)
Dec 22, 2003 4.010 4.200 4.010 4.200 192,278 +0.13(+3.19%)
Dec 19, 2003 4.040 4.080 3.900 4.070 165,632 +0.12(+3.04%)
Dec 18, 2003 3.900 4.010 3.900 3.950 101,106 +0.04(+1.02%)
Dec 17, 2003 3.860 4.000 3.860 3.910 102,931 +0.03(+0.77%)
Dec 16, 2003 3.850 3.960 3.850 3.880 96,122 -0.04(-1.02%)
Dec 15, 2003 4.240 4.240 3.880 3.920 141,173 -0.08(-2.00%)
Dec 12, 2003 4.230 4.270 3.880 4.000 227,546 -0.19(-4.53%)
Dec 11, 2003 3.860 4.730 3.800 4.190 406,007 +0.33(+8.55%)
Dec 10, 2003 3.730 3.868 3.680 3.860 164,269 +0.15(+4.04%)
Dec 09, 2003 3.900 3.900 3.680 3.710 176,738 -0.19(-4.87%)
Dec 08, 2003 3.850 3.900 3.750 3.900 128,473 +0.10(+2.63%)
Dec 05, 2003 3.760 3.890 3.760 3.800 155,453 +0.04(+1.06%)
Dec 04, 2003 3.610 3.800 3.610 3.760 256,172 +0.08(+2.17%)
Dec 03, 2003 3.601 3.780 3.600 3.680 155,476 +0.03(+0.82%)
Dec 02, 2003 3.770 3.770 3.540 3.650 126,501 -0.08(-2.14%)
Dec 01, 2003 3.470 3.730 3.410 3.730 235,013 +0.33(+9.71%)
Nov 28, 2003 3.550 3.550 3.400 3.400 154,709 -0.12(-3.41%)
Nov 26, 2003 3.590 3.630 3.420 3.520 208,163 -0.07(-1.95%)
Nov 25, 2003 3.660 3.700 3.500 3.590 219,560 -0.09(-2.45%)
Nov 24, 2003 3.660 3.790 3.610 3.680 191,827 +0.03(+0.82%)
Nov 21, 2003 3.710 3.850 3.650 3.650 160,337 -0.06(-1.62%)
Nov 20, 2003 4.000 4.010 3.650 3.710 325,438 -0.27(-6.78%)
Nov 19, 2003 4.000 4.090 3.950 3.980 125,257 -0.03(-0.75%)
Nov 18, 2003 4.190 4.190 3.990 4.010 91,936 -0.09(-2.20%)
Nov 17, 2003 4.210 4.270 4.090 4.100 184,891 -0.13(-3.07%)
Nov 14, 2003 4.210 4.270 4.190 4.230 121,090 -0.02(-0.47%)
Nov 13, 2003 4.300 4.330 4.200 4.250 62,557 -0.08(-1.85%)
Nov 12, 2003 4.230 4.380 4.230 4.330 89,010 +0.03(+0.70%)
Nov 11, 2003 4.400 4.430 4.230 4.300 94,129 -0.10(-2.27%)
Nov 10, 2003 4.390 4.480 4.290 4.400 75,951 +0.05(+1.15%)
Nov 07, 2003 4.370 4.380 4.300 4.350 70,539 +0.00(+0.00%)
Nov 06, 2003 4.460 4.480 4.300 4.350 91,133 -0.05(-1.14%)
Nov 05, 2003 4.470 4.490 4.350 4.400 75,146 -0.10(-2.22%)
Nov 04, 2003 4.580 4.640 4.350 4.500 177,885 -0.10(-2.17%)
Nov 03, 2003 4.430 4.640 4.430 4.600 129,161 +0.11(+2.45%)
Oct 31, 2003 4.420 4.500 4.310 4.490 171,237 +0.13(+2.98%)
Oct 30, 2003 4.400 4.429 4.341 4.360 60,001 -0.04(-0.91%)
Oct 29, 2003 4.420 4.460 4.370 4.400 45,337 -0.06(-1.35%)
Oct 28, 2003 4.420 4.500 4.350 4.460 66,812 +0.11(+2.53%)
Oct 27, 2003 4.400 4.500 4.310 4.350 101,300 +0.04(+0.93%)
Oct 24, 2003 4.420 4.430 4.280 4.310 152,500 -0.08(-1.82%)
Oct 23, 2003 4.240 4.400 4.200 4.390 184,900 +0.20(+4.77%)
Oct 22, 2003 4.360 4.370 4.170 4.190 211,400 -0.18(-4.12%)
Oct 21, 2003 4.400 4.500 4.360 4.370 155,864 -0.08(-1.80%)
Oct 20, 2003 4.540 4.540 4.380 4.450 149,723 -0.04(-0.89%)
Oct 17, 2003 4.304 4.570 4.280 4.490 323,069 +0.17(+3.94%)
Oct 16, 2003 5.120 4.720 4.350 4.320 856,903 -0.80(-15.62%)
Oct 15, 2003 5.100 5.150 5.020 5.120 132,915 +0.02(+0.39%)
Oct 14, 2003 5.100 5.150 4.950 5.100 92,214 +0.00(+0.00%)
Oct 13, 2003 5.030 5.120 5.000 5.100 94,492 +0.08(+1.59%)
Oct 10, 2003 5.080 5.150 5.000 5.020 143,060 -0.04(-0.79%)
Oct 09, 2003 5.160 5.200 5.040 5.060 139,386 -0.03(-0.59%)
Oct 08, 2003 5.160 5.240 5.020 5.090 107,723 -0.12(-2.30%)
Oct 07, 2003 5.030 5.280 5.000 5.210 116,282 +0.13(+2.56%)
Oct 06, 2003 5.250 5.270 4.920 5.080 162,205 -0.09(-1.74%)
Oct 03, 2003 5.410 5.490 5.150 5.170 369,104 -0.01(-0.19%)
Oct 02, 2003 4.790 5.230 4.690 5.180 1,529,178 +0.48(+10.21%)
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.