Cerus Corp (NQ: CERS )

6.250 USD +0.060 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.6800 0.6800 0.6300 0.6800 53,106 +0.02(+3.03%)
Mar 30, 2009 0.6700 0.6700 0.6500 0.6600 27,868 -0.01(-1.49%)
Mar 26, 2009 0.6400 0.6700 0.6000 0.6700 186,996 +0.02(+3.08%)
Mar 25, 2009 0.6300 0.6800 0.6200 0.6500 137,399 +0.02(+3.17%)
Mar 24, 2009 0.6500 0.6600 0.6110 0.6300 102,015 -0.02(-3.08%)
Mar 23, 2009 0.6600 0.7000 0.6400 0.6500 114,283 -0.02(-2.99%)
Mar 20, 2009 0.7800 0.7800 0.6700 0.6700 84,294 -0.08(-10.67%)
Mar 19, 2009 0.8300 0.8300 0.7300 0.7500 83,700 -0.05(-6.25%)
Mar 18, 2009 0.8100 0.8300 0.7400 0.8000 119,273 -0.01(-1.23%)
Mar 17, 2009 0.8100 0.8300 0.7800 0.8100 34,694 -0.03(-3.54%)
Mar 16, 2009 0.8300 0.8400 0.7700 0.8397 50,658 +0.01(+1.17%)
Mar 13, 2009 0.8050 0.8500 0.7500 0.8300 65,426 +0.03(+3.75%)
Mar 12, 2009 0.7700 0.8000 0.7500 0.8000 30,468 +0.08(+11.11%)
Mar 11, 2009 0.7000 0.7900 0.7000 0.7200 21,163 -0.05(-6.49%)
Mar 10, 2009 0.7500 0.7900 0.7400 0.7700 53,942 +0.00(+0.13%)
Mar 09, 2009 0.7500 0.7800 0.7500 0.7690 86,263 +0.06(+8.31%)
Mar 06, 2009 0.6810 0.7300 0.6810 0.7100 23,002 +0.03(+4.26%)
Mar 05, 2009 0.7700 0.7700 0.6810 0.6810 33,154 -0.08(-10.39%)
Mar 04, 2009 0.7300 0.7700 0.6810 0.7600 54,383 +0.04(+5.56%)
Mar 02, 2009 0.7100 0.7400 0.6800 0.7200 78,577 -0.02(-2.69%)
Feb 27, 2009 0.8300 0.8300 0.7000 0.7399 91,811 -0.06(-7.51%)
Feb 26, 2009 0.7400 0.8300 0.7300 0.8000 61,511 +0.08(+11.11%)
Feb 25, 2009 0.8500 0.8700 0.7200 0.7200 115,037 -0.13(-15.29%)
Feb 24, 2009 0.7200 0.8500 0.7000 0.8500 207,280 +0.17(+25.00%)
Feb 23, 2009 0.6500 0.7100 0.6500 0.6800 47,145 +0.06(+9.68%)
Feb 20, 2009 0.7788 0.7800 0.5900 0.6200 240,837 -0.10(-13.89%)
Feb 19, 2009 0.7000 0.7700 0.6800 0.7200 57,585 -0.03(-3.99%)
Feb 18, 2009 0.8000 0.8000 0.6715 0.7499 32,101 -0.01(-1.32%)
Feb 17, 2009 0.8100 0.8100 0.6800 0.7599 76,525 -0.03(-3.80%)
Feb 13, 2009 0.7000 0.7900 0.6700 0.7899 64,435 +0.08(+11.25%)
Feb 12, 2009 0.6902 0.7500 0.6800 0.7100 33,155 +0.01(+1.43%)
Feb 11, 2009 0.7300 0.7698 0.7000 0.7000 64,167 -0.04(-4.76%)
Feb 10, 2009 0.8100 0.8600 0.7297 0.7350 149,630 -0.10(-12.50%)
Feb 09, 2009 0.8900 0.8900 0.8100 0.8400 33,706 -0.06(-6.67%)
Feb 06, 2009 0.8900 0.9000 0.7800 0.9000 105,827 +0.07(+8.43%)
Feb 05, 2009 0.8100 0.8400 0.7700 0.8300 39,925 +0.05(+7.10%)
Feb 04, 2009 0.8100 0.8600 0.7700 0.7750 87,710 +0.01(+0.65%)
Feb 03, 2009 0.8900 0.8900 0.7600 0.7700 197,685 -0.14(-15.38%)
Feb 02, 2009 0.9700 0.9700 0.8800 0.9100 45,209 -0.03(-3.19%)
Jan 30, 2009 0.9600 0.9800 0.8900 0.9400 62,544 -0.02(-2.08%)
Jan 29, 2009 0.9900 0.9900 0.9500 0.9600 26,387 +0.02(+2.13%)
Jan 28, 2009 1.020 1.030 0.9300 0.9400 74,012 -0.04(-4.08%)
Jan 27, 2009 0.9800 0.9960 0.9100 0.9800 78,410 +0.07(+7.69%)
Jan 26, 2009 1.010 1.050 0.8500 0.9100 197,938 -0.05(-5.21%)
Jan 23, 2009 0.9800 0.9880 0.9500 0.9600 46,118 +0.00(+0.00%)
Jan 22, 2009 1.000 1.020 0.9500 0.9600 22,455 -0.01(-1.03%)
Jan 21, 2009 0.9500 0.9900 0.9100 0.9700 54,274 +0.02(+2.11%)
Jan 20, 2009 1.120 1.120 0.9000 0.9500 140,261 -0.12(-11.21%)
Jan 16, 2009 1.000 1.100 0.9600 1.070 211,818 +0.11(+11.23%)
Jan 15, 2009 0.8800 0.9700 0.8301 0.9620 211,238 +0.12(+14.52%)
Jan 14, 2009 0.9600 0.9600 0.8300 0.8400 118,353 -0.09(-9.67%)
Jan 13, 2009 0.8200 0.9599 0.8000 0.9299 190,328 +0.14(+17.71%)
Jan 12, 2009 0.8600 0.8800 0.7800 0.7900 140,403 -0.07(-8.14%)
Jan 09, 2009 0.7999 0.8800 0.7700 0.8600 143,717 +0.06(+7.65%)
Jan 08, 2009 0.7990 0.7990 0.7600 0.7989 88,280 +0.02(+2.42%)
Jan 07, 2009 0.8200 0.8200 0.7400 0.7800 110,303 -0.01(-1.27%)
Jan 06, 2009 0.8600 0.8600 0.7600 0.7900 295,254 -0.06(-7.06%)
Jan 05, 2009 0.8000 0.8700 0.8000 0.8500 150,959 +0.03(+3.66%)
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.