Cerus Corp (NQ: CERS )

6.520 USD -0.120 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.440 4.480 4.310 4.420 1,186,199 -0.04(-0.90%)
Jun 27, 2013 4.420 4.470 4.360 4.460 0 +0.07(+1.59%)
Jun 26, 2013 4.420 4.510 4.340 4.390 0 +0.07(+1.62%)
Jun 25, 2013 4.520 4.520 4.290 4.320 0 -0.18(-4.00%)
Jun 24, 2013 4.420 4.550 4.350 4.500 0 +0.05(+1.12%)
Jun 21, 2013 4.410 4.570 4.400 4.450 508,999 +0.06(+1.37%)
Jun 20, 2013 4.350 4.500 4.290 4.390 0 -0.01(-0.23%)
Jun 19, 2013 4.540 4.550 4.390 4.400 0 -0.15(-3.30%)
Jun 18, 2013 4.550 4.610 4.505 4.550 0 +0.00(+0.00%)
Jun 17, 2013 4.590 4.600 4.480 4.550 0 +0.00(+0.00%)
Jun 14, 2013 4.760 4.830 4.540 4.550 0 -0.20(-4.21%)
Jun 13, 2013 4.680 4.790 4.160 4.750 768,738 +0.08(+1.71%)
Jun 12, 2013 4.840 4.860 4.630 4.670 477,251 -0.17(-3.51%)
Jun 11, 2013 4.850 4.920 4.800 4.840 245,006 -0.07(-1.43%)
Jun 10, 2013 4.780 4.910 4.780 4.910 0 +0.09(+1.85%)
Jun 07, 2013 4.990 5.050 4.820 4.821 0 -0.17(-3.39%)
Jun 06, 2013 4.890 5.025 4.750 4.990 513,074 +0.08(+1.63%)
Jun 05, 2013 5.240 5.260 4.890 4.910 0 -0.35(-6.67%)
Jun 04, 2013 5.310 5.420 5.180 5.261 0 -0.05(-0.92%)
Jun 03, 2013 5.140 5.400 5.060 5.310 566,955 +0.17(+3.31%)
May 31, 2013 5.150 5.320 5.110 5.140 1,163,007 -0.03(-0.58%)
May 30, 2013 5.210 5.260 5.130 5.170 378,300 -0.07(-1.34%)
May 29, 2013 5.340 5.400 5.220 5.240 436,260 -0.14(-2.60%)
May 28, 2013 5.190 5.500 5.190 5.380 566,065 +0.22(+4.26%)
May 24, 2013 5.050 5.190 5.050 5.160 0 +0.04(+0.78%)
May 23, 2013 5.170 5.260 5.050 5.120 0 -0.12(-2.29%)
May 22, 2013 5.410 5.580 5.220 5.240 0 -0.17(-3.14%)
May 21, 2013 5.330 5.470 5.260 5.410 0 +0.04(+0.74%)
May 20, 2013 5.560 5.580 5.270 5.370 0 -0.11(-2.01%)
May 17, 2013 5.350 5.570 5.310 5.480 0 +0.13(+2.43%)
May 16, 2013 5.160 5.380 5.120 5.350 705,424 +0.18(+3.48%)
May 15, 2013 5.130 5.180 5.060 5.170 0 +0.20(+4.02%)
May 13, 2013 4.840 5.010 4.820 4.970 0 +0.13(+2.69%)
May 10, 2013 4.790 4.850 4.720 4.840 0 +0.04(+0.83%)
May 09, 2013 4.770 4.820 4.730 4.800 0 +0.01(+0.21%)
May 08, 2013 4.690 4.830 4.650 4.790 0 +0.10(+2.13%)
May 07, 2013 4.700 4.750 4.630 4.690 0 -0.07(-1.47%)
May 06, 2013 4.760 4.820 4.700 4.760 0 -0.02(-0.42%)
May 03, 2013 4.880 4.860 4.770 4.780 0 -0.07(-1.44%)
May 02, 2013 4.860 4.940 4.774 4.850 0 +0.03(+0.62%)
May 01, 2013 5.220 5.370 4.790 4.820 0 -0.50(-9.40%)
Apr 30, 2013 5.360 5.390 5.260 5.320 0 -0.02(-0.37%)
Apr 29, 2013 5.300 5.430 5.300 5.340 709,759 +0.04(+0.75%)
Apr 26, 2013 5.190 5.390 5.210 5.300 744,091 +0.09(+1.73%)
Apr 25, 2013 5.250 5.300 5.160 5.210 828,748 -0.01(-0.19%)
Apr 24, 2013 5.150 5.350 5.040 5.220 1,600,510 +0.28(+5.67%)
Apr 23, 2013 4.700 4.940 4.700 4.940 585,663 +0.25(+5.33%)
Apr 22, 2013 4.840 4.940 4.670 4.690 592,560 -0.11(-2.29%)
Apr 19, 2013 4.730 5.000 4.690 4.800 829,653 +0.06(+1.27%)
Apr 18, 2013 4.720 4.820 4.640 4.740 385,440 +0.04(+0.85%)
Apr 17, 2013 4.790 4.790 4.620 4.700 542,410 -0.11(-2.29%)
Apr 16, 2013 4.790 4.880 4.690 4.810 535,254 +0.04(+0.84%)
Apr 15, 2013 4.980 4.990 4.740 4.770 798,558 -0.24(-4.79%)
Apr 12, 2013 4.820 5.091 4.800 5.010 995,273 +0.16(+3.30%)
Apr 11, 2013 4.550 5.180 4.500 4.850 1,906,347 +0.31(+6.83%)
Apr 10, 2013 4.380 4.600 4.370 4.540 734,182 +0.16(+3.65%)
Apr 09, 2013 4.370 4.450 4.324 4.380 248,684 +0.03(+0.69%)
Apr 08, 2013 4.350 4.430 4.320 4.350 225,327 +0.00(+0.00%)
Apr 05, 2013 4.280 4.380 4.280 4.350 241,438 +0.00(+0.00%)
Apr 04, 2013 4.330 4.370 4.300 4.350 229,426 +0.04(+0.93%)
Apr 03, 2013 4.290 4.345 4.250 4.310 728,681 +0.01(+0.23%)
Apr 02, 2013 4.380 4.430 4.290 4.300 234,918 -0.05(-1.15%)
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.