Cerus Corp (NQ: CERS )

6.980 USD -0.190 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.730 9.080 8.560 8.730 525,234 -0.03(-0.34%)
Sep 27, 2007 8.010 8.780 8.010 8.760 541,857 +0.76(+9.50%)
Sep 26, 2007 7.830 8.060 7.720 8.000 245,803 +0.17(+2.17%)
Sep 25, 2007 7.370 8.090 7.370 7.830 237,133 +0.46(+6.24%)
Sep 24, 2007 7.180 7.500 7.180 7.370 75,654 +0.14(+1.94%)
Sep 21, 2007 7.060 7.470 7.060 7.230 214,556 +0.17(+2.41%)
Sep 20, 2007 7.190 7.300 7.060 7.060 93,199 -0.13(-1.81%)
Sep 19, 2007 7.260 7.350 7.000 7.190 117,904 -0.08(-1.10%)
Sep 18, 2007 7.310 7.350 7.170 7.270 98,802 -0.01(-0.14%)
Sep 17, 2007 7.300 7.350 7.200 7.280 92,002 -0.09(-1.22%)
Sep 14, 2007 7.330 7.410 7.230 7.370 89,808 -0.06(-0.81%)
Sep 13, 2007 7.480 7.500 7.370 7.430 104,046 +0.00(+0.00%)
Sep 12, 2007 7.290 7.640 7.290 7.430 104,639 -0.11(-1.46%)
Sep 11, 2007 7.520 7.730 7.326 7.540 115,951 -0.01(-0.13%)
Sep 10, 2007 7.560 7.560 7.280 7.550 123,938 +0.03(+0.40%)
Sep 07, 2007 7.200 7.600 7.180 7.520 185,990 +0.19(+2.59%)
Sep 06, 2007 7.070 7.420 7.070 7.330 219,988 +0.28(+3.97%)
Sep 05, 2007 6.980 7.120 6.940 7.050 121,773 +0.00(+0.00%)
Sep 04, 2007 6.890 7.100 6.790 7.050 98,550 +0.13(+1.88%)
Aug 31, 2007 6.920 7.040 6.860 6.920 60,540 +0.09(+1.32%)
Aug 30, 2007 6.940 6.980 6.790 6.830 77,711 -0.12(-1.73%)
Aug 29, 2007 6.920 6.950 6.810 6.950 64,192 +0.08(+1.16%)
Aug 28, 2007 6.630 7.220 6.620 6.870 269,560 +0.15(+2.25%)
Aug 27, 2007 6.830 6.870 6.610 6.719 93,216 -0.17(-2.48%)
Aug 24, 2007 6.830 6.950 6.750 6.890 122,880 +0.01(+0.15%)
Aug 23, 2007 7.130 7.210 6.820 6.880 167,630 -0.40(-5.49%)
Aug 22, 2007 7.320 7.390 7.190 7.280 192,815 -0.02(-0.27%)
Aug 21, 2007 6.870 7.310 6.830 7.300 121,206 +0.28(+3.99%)
Aug 20, 2007 7.070 7.150 6.970 7.020 100,349 -0.01(-0.14%)
Aug 17, 2007 6.920 7.160 6.900 7.030 153,777 +0.19(+2.78%)
Aug 16, 2007 6.650 6.950 6.510 6.840 159,610 +0.11(+1.63%)
Aug 15, 2007 6.850 7.030 6.660 6.730 129,610 -0.11(-1.61%)
Aug 14, 2007 6.910 7.090 6.800 6.840 119,498 -0.10(-1.44%)
Aug 13, 2007 7.340 7.340 6.610 6.940 304,260 -0.39(-5.32%)
Aug 10, 2007 7.880 7.880 7.290 7.330 518,740 -0.65(-8.15%)
Aug 09, 2007 7.560 8.240 7.515 7.980 1,605,227 +0.30(+3.91%)
Aug 08, 2007 6.930 7.970 6.880 7.680 929,487 +0.78(+11.30%)
Aug 07, 2007 6.480 7.000 6.480 6.900 264,636 +0.37(+5.67%)
Aug 06, 2007 6.280 6.590 6.260 6.530 227,509 +0.17(+2.67%)
Aug 03, 2007 6.390 6.600 6.260 6.360 205,939 -0.23(-3.49%)
Aug 02, 2007 6.380 6.700 6.300 6.590 268,459 +0.20(+3.13%)
Aug 01, 2007 6.350 6.650 6.320 6.390 467,175 +0.03(+0.47%)
Jul 31, 2007 6.250 6.380 6.080 6.360 170,802 +0.20(+3.25%)
Jul 30, 2007 6.260 6.410 6.100 6.160 119,221 -0.14(-2.22%)
Jul 27, 2007 6.250 6.510 6.180 6.300 184,946 +0.05(+0.80%)
Jul 26, 2007 6.160 6.290 6.060 6.250 126,491 +0.07(+1.13%)
Jul 25, 2007 6.190 6.240 6.050 6.180 132,279 +0.02(+0.32%)
Jul 24, 2007 6.130 6.280 6.120 6.160 129,101 -0.01(-0.16%)
Jul 23, 2007 6.330 6.380 6.090 6.170 207,991 -0.11(-1.75%)
Jul 20, 2007 6.340 6.430 6.260 6.280 84,449 -0.09(-1.41%)
Jul 19, 2007 6.480 6.670 6.350 6.370 139,080 -0.09(-1.39%)
Jul 18, 2007 6.400 6.560 6.250 6.460 171,149 +0.01(+0.16%)
Jul 17, 2007 6.670 6.670 6.400 6.450 190,503 -0.24(-3.59%)
Jul 16, 2007 6.710 6.800 6.640 6.690 225,606 -0.05(-0.74%)
Jul 13, 2007 6.750 6.790 6.620 6.740 138,917 -0.01(-0.15%)
Jul 12, 2007 6.860 6.920 6.740 6.750 218,700 -0.04(-0.59%)
Jul 11, 2007 6.760 6.820 6.590 6.790 246,593 +0.08(+1.19%)
Jul 10, 2007 6.920 6.970 6.660 6.710 183,833 -0.23(-3.31%)
Jul 09, 2007 7.110 7.220 6.890 6.940 215,275 -0.16(-2.25%)
Jul 06, 2007 6.850 7.160 6.820 7.100 574,300 +0.28(+4.11%)
Jul 05, 2007 6.840 7.040 6.810 6.820 333,225 -0.03(-0.44%)
Jul 03, 2007 6.840 6.950 6.770 6.850 185,350 -0.01(-0.15%)
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.