Cerus Corp (NQ: CERS )

6.240 USD -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.92 16.87 14.79 16.67 300,200 +0.57(+3.54%)
Sep 27, 2002 16.45 16.91 15.72 16.10 173,100 -0.44(-2.66%)
Sep 26, 2002 17.18 17.63 16.06 16.54 106,300 -0.48(-2.82%)
Sep 25, 2002 16.35 17.12 15.73 17.02 117,339 +0.73(+4.48%)
Sep 24, 2002 15.66 16.30 15.51 16.29 12,830,000 -0.11(-0.67%)
Sep 23, 2002 16.85 16.85 16.03 16.40 97,700 -0.85(-4.93%)
Sep 20, 2002 17.20 17.66 16.34 17.25 118,692 +0.55(+3.29%)
Sep 19, 2002 17.09 17.40 16.61 16.70 165,000 -0.64(-3.69%)
Sep 18, 2002 17.27 17.91 17.09 17.34 102,680 -0.04(-0.24%)
Sep 17, 2002 18.27 18.98 17.26 17.38 10,840,000 -0.17(-0.97%)
Sep 16, 2002 17.70 17.90 17.48 17.55 128,523 -0.35(-1.96%)
Sep 13, 2002 16.85 18.09 16.84 17.90 126,814 +0.23(+1.30%)
Sep 12, 2002 17.60 17.93 17.23 17.67 99,511 -0.32(-1.78%)
Sep 11, 2002 17.55 19.19 17.42 17.99 131,800 +0.76(+4.41%)
Sep 10, 2002 16.80 17.58 16.45 17.23 146,300 +0.28(+1.65%)
Sep 09, 2002 16.53 16.98 15.71 16.95 18,940,000 -0.08(-0.47%)
Sep 06, 2002 16.75 17.28 16.55 17.03 176,299 +0.68(+4.17%)
Sep 05, 2002 16.70 16.75 15.57 16.35 151,200 -1.02(-5.88%)
Sep 04, 2002 16.35 17.75 16.05 17.37 258,500 +0.57(+3.39%)
Sep 03, 2002 17.25 17.25 16.05 16.80 263,100 -0.55(-3.17%)
Aug 30, 2002 18.43 18.43 17.35 17.35 126,600 -1.09(-5.91%)
Aug 29, 2002 18.31 18.91 18.00 18.44 113,496 -0.11(-0.59%)
Aug 28, 2002 19.53 19.53 18.55 18.55 117,283 -0.45(-2.37%)
Aug 27, 2002 20.30 20.30 18.85 19.00 13,360,000 -1.53(-7.45%)
Aug 26, 2002 20.60 20.64 19.45 20.53 91,026 +0.06(+0.29%)
Aug 23, 2002 20.72 22.09 20.06 20.47 158,500 -1.18(-5.45%)
Aug 22, 2002 19.35 21.99 19.32 21.65 351,429 +1.86(+9.40%)
Aug 21, 2002 20.07 20.07 18.99 19.79 168,410 +0.63(+3.29%)
Aug 20, 2002 19.32 19.93 18.84 19.16 160,897 -0.60(-3.04%)
Aug 16, 2002 18.80 19.76 18.06 19.76 170,350 +1.56(+8.57%)
Aug 15, 2002 17.90 19.30 17.50 18.20 258,782 +0.64(+3.64%)
Aug 14, 2002 17.66 18.25 17.10 17.56 297,500 +0.09(+0.52%)
Aug 13, 2002 20.01 20.15 16.96 17.47 1,465,008 -2.59(-12.91%)
Aug 12, 2002 19.80 20.31 19.80 20.06 80,374 -0.05(-0.25%)
Aug 07, 2002 21.45 21.80 19.36 20.11 239,700 -0.94(-4.47%)
Aug 06, 2002 20.51 21.29 20.12 21.05 466,000 +0.67(+3.29%)
Aug 05, 2002 22.70 23.25 19.88 20.38 339,524 -2.87(-12.34%)
Aug 02, 2002 24.54 24.84 23.15 23.25 209,792 -1.31(-5.33%)
Aug 01, 2002 27.00 27.25 24.25 24.56 810,999 -3.99(-13.98%)
Jul 31, 2002 27.80 30.38 27.80 28.55 429,845 +0.75(+2.70%)
Jul 30, 2002 26.38 28.19 25.38 27.80 251,000 +1.50(+5.70%)
Jul 29, 2002 26.30 26.48 24.51 26.30 346,022 +1.08(+4.28%)
Jul 26, 2002 27.50 27.50 25.22 25.22 194,426 -1.74(-6.45%)
Jul 25, 2002 26.55 28.65 26.48 26.96 149,901 +0.41(+1.54%)
Jul 24, 2002 24.09 27.28 23.12 26.55 391,901 +2.45(+10.17%)
Jul 23, 2002 26.66 26.75 24.00 24.10 284,806 -2.57(-9.64%)
Jul 22, 2002 26.26 26.93 26.00 26.67 149,600 -0.28(-1.04%)
Jul 19, 2002 27.51 27.80 26.31 26.95 215,000 -2.90(-9.72%)
Jul 17, 2002 29.96 30.32 29.05 29.85 160,500 +3.00(+11.17%)
Jul 12, 2002 26.87 28.00 25.91 26.85 304,800 -0.16(-0.59%)
Jul 11, 2002 24.70 27.56 23.65 27.01 554,300 +1.67(+6.59%)
Jul 10, 2002 27.59 27.71 24.76 25.34 378,100 -2.67(-9.53%)
Jul 09, 2002 29.70 30.41 27.01 28.01 192,500 -1.28(-4.37%)
Jul 08, 2002 28.82 30.48 27.46 29.29 284,600 +0.47(+1.63%)
Jul 05, 2002 28.27 30.02 28.24 28.82 196,400 +0.47(+1.66%)
Jul 04, 2002 30.07 30.07 27.50 28.35 566,900 +0.00(+0.00%)
Jul 03, 2002 30.07 30.07 27.50 28.35 566,900 -2.01(-6.62%)
Jul 02, 2002 32.41 32.41 30.10 30.36 353,700 -2.26(-6.93%)
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.