Cerus Corp (NQ: CERS )

7.060 USD +0.540 (+8.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.470 3.470 3.350 3.380 734,669 -0.08(-2.31%)
May 30, 2012 3.500 3.510 3.440 3.460 737,013 -0.06(-1.70%)
May 29, 2012 3.530 3.580 3.450 3.520 606,011 +0.03(+0.86%)
May 25, 2012 3.560 3.620 3.460 3.490 218,062 -0.06(-1.69%)
May 24, 2012 3.520 3.579 3.490 3.550 251,019 +0.03(+0.85%)
May 23, 2012 3.470 3.560 3.322 3.520 396,461 +0.01(+0.28%)
May 22, 2012 3.540 3.630 3.490 3.510 365,575 -0.04(-1.13%)
May 21, 2012 3.370 3.570 3.360 3.550 377,214 +0.17(+5.03%)
May 18, 2012 3.470 3.470 3.280 3.380 1,440,333 -0.08(-2.31%)
May 17, 2012 3.630 3.630 3.460 3.460 392,749 -0.15(-4.16%)
May 16, 2012 3.730 3.770 3.550 3.610 553,242 -0.11(-2.96%)
May 15, 2012 3.690 3.825 3.665 3.720 532,223 +0.02(+0.54%)
May 14, 2012 3.640 3.730 3.630 3.700 359,242 +0.04(+1.09%)
May 11, 2012 3.540 3.670 3.500 3.660 399,443 +0.09(+2.52%)
May 10, 2012 3.630 3.650 3.550 3.570 286,559 -0.04(-1.11%)
May 09, 2012 3.630 3.680 3.610 3.610 183,090 -0.06(-1.63%)
May 08, 2012 3.640 3.710 3.630 3.670 335,101 +0.03(+0.82%)
May 07, 2012 3.650 3.740 3.620 3.640 521,523 -0.01(-0.27%)
May 04, 2012 3.700 3.732 3.650 3.650 409,026 -0.07(-1.88%)
May 03, 2012 3.750 3.810 3.670 3.720 656,500 -0.05(-1.33%)
May 02, 2012 3.760 3.895 3.750 3.770 586,329 -0.06(-1.57%)
May 01, 2012 3.940 3.970 3.720 3.830 505,178 -0.11(-2.79%)
Apr 30, 2012 4.020 4.060 3.910 3.940 609,561 -0.10(-2.48%)
Apr 27, 2012 4.010 4.060 3.950 4.040 637,990 +0.03(+0.75%)
Apr 26, 2012 4.060 4.060 3.920 4.010 605,360 -0.03(-0.74%)
Apr 25, 2012 3.900 4.050 3.870 4.040 645,176 +0.19(+4.94%)
Apr 24, 2012 3.810 3.910 3.800 3.850 284,498 +0.06(+1.58%)
Apr 23, 2012 3.830 3.850 3.770 3.790 368,123 -0.10(-2.57%)
Apr 20, 2012 3.900 4.060 3.860 3.890 766,128 +0.04(+1.04%)
Apr 19, 2012 3.770 3.898 3.760 3.850 574,646 +0.08(+2.09%)
Apr 18, 2012 3.870 3.910 3.750 3.771 515,534 -0.09(-2.31%)
Apr 17, 2012 3.730 3.950 3.720 3.860 1,174,335 +0.21(+5.75%)
Apr 16, 2012 3.560 3.680 3.500 3.650 436,161 +0.09(+2.53%)
Apr 13, 2012 3.660 3.690 3.540 3.560 384,021 -0.12(-3.26%)
Apr 12, 2012 3.700 3.760 3.660 3.680 267,268 +0.00(+0.00%)
Apr 11, 2012 3.700 3.780 3.665 3.680 385,773 +0.02(+0.55%)
Apr 10, 2012 3.670 3.810 3.650 3.660 500,078 -0.01(-0.27%)
Apr 09, 2012 3.720 3.742 3.640 3.670 407,090 -0.10(-2.65%)
Apr 05, 2012 3.900 3.950 3.725 3.770 712,175 -0.14(-3.58%)
Apr 04, 2012 3.940 3.960 3.860 3.910 579,782 -0.08(-2.01%)
Apr 03, 2012 4.060 4.130 3.970 3.990 211,894 -0.09(-2.21%)
Apr 02, 2012 3.990 4.120 3.920 4.080 790,362 +0.06(+1.49%)
Mar 30, 2012 4.080 4.080 3.950 4.020 784,661 -0.02(-0.50%)
Mar 29, 2012 4.000 4.080 3.960 4.040 479,980 +0.02(+0.50%)
Mar 28, 2012 4.130 4.240 4.010 4.020 528,477 -0.11(-2.66%)
Mar 27, 2012 4.150 4.200 4.110 4.130 359,640 +0.00(+0.00%)
Mar 26, 2012 4.200 4.280 4.110 4.130 797,291 -0.02(-0.48%)
Mar 23, 2012 4.210 4.210 4.080 4.150 432,509 -0.06(-1.43%)
Mar 22, 2012 4.210 4.280 4.100 4.210 612,269 -0.05(-1.17%)
Mar 21, 2012 4.320 4.450 4.250 4.260 772,352 -0.06(-1.39%)
Mar 20, 2012 4.160 4.530 4.022 4.320 1,328,472 +0.12(+2.86%)
Mar 19, 2012 4.120 4.270 4.100 4.200 448,092 +0.08(+1.94%)
Mar 16, 2012 4.000 4.170 4.000 4.120 925,267 +0.16(+4.04%)
Mar 15, 2012 3.950 4.040 3.940 3.960 872,382 +0.02(+0.51%)
Mar 14, 2012 3.790 4.010 3.777 3.940 875,115 +0.15(+3.96%)
Mar 13, 2012 3.750 3.820 3.649 3.790 440,665 +0.08(+2.16%)
Mar 12, 2012 3.730 3.790 3.660 3.710 295,758 -0.02(-0.54%)
Mar 09, 2012 3.730 3.850 3.670 3.730 453,548 +0.00(+0.00%)
Mar 08, 2012 3.610 3.750 3.610 3.730 614,445 +0.13(+3.61%)
Mar 07, 2012 3.590 3.770 3.580 3.600 609,638 +0.00(+0.00%)
Mar 06, 2012 3.570 3.690 3.540 3.600 451,182 -0.01(-0.28%)
Mar 05, 2012 3.570 3.660 3.450 3.610 677,251 +0.04(+1.12%)
Mar 02, 2012 3.710 3.780 3.550 3.570 738,338 -0.18(-4.80%)
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.