Cerus Corp (NQ: CERS )

6.250 USD +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.070 5.180 4.870 4.940 232,032 -0.09(-1.79%)
May 29, 2008 4.940 5.120 4.910 5.030 83,764 +0.11(+2.24%)
May 28, 2008 4.860 4.990 4.860 4.920 133,422 +0.11(+2.29%)
May 27, 2008 4.920 4.970 4.705 4.810 130,230 -0.08(-1.64%)
May 26, 2008 5.150 5.150 4.530 4.890 290,656 +0.00(+0.00%)
May 23, 2008 5.150 5.150 4.530 4.890 290,656 -0.25(-4.86%)
May 22, 2008 5.250 5.270 5.090 5.140 63,444 -0.12(-2.30%)
May 21, 2008 5.230 5.320 5.020 5.261 201,350 +0.01(+0.21%)
May 20, 2008 5.170 5.380 5.160 5.250 66,647 +0.09(+1.74%)
May 19, 2008 5.240 5.380 5.150 5.160 103,973 -0.11(-2.09%)
May 16, 2008 5.240 5.270 5.150 5.270 202,217 +0.08(+1.54%)
May 15, 2008 5.440 5.490 5.150 5.190 153,102 -0.23(-4.24%)
May 14, 2008 5.500 5.577 5.410 5.420 142,288 -0.10(-1.81%)
May 13, 2008 5.560 5.560 5.310 5.520 207,044 +0.01(+0.18%)
May 12, 2008 5.540 5.567 5.409 5.510 48,634 +0.01(+0.18%)
May 09, 2008 5.520 5.570 5.377 5.500 131,735 -0.09(-1.61%)
May 08, 2008 5.460 5.670 5.350 5.590 228,981 +0.13(+2.38%)
May 07, 2008 6.000 6.000 5.450 5.460 163,445 -0.55(-9.15%)
May 06, 2008 5.740 6.010 5.630 6.010 152,850 +0.24(+4.16%)
May 05, 2008 5.530 5.820 5.450 5.770 176,706 +0.20(+3.59%)
May 02, 2008 6.000 6.130 5.250 5.570 445,290 -0.73(-11.59%)
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.