Cerus Corp (NQ: CERS )

4.830 USD -0.150 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.04 12.18 11.12 11.29 145,600 -0.76(-6.31%)
May 29, 2003 12.00 13.20 11.82 12.05 422,100 +0.26(+2.21%)
May 28, 2003 9.900 11.97 9.840 11.79 331,700 +2.14(+22.18%)
May 27, 2003 9.330 10.00 9.180 9.650 138,400 +0.37(+3.99%)
May 23, 2003 9.100 9.350 9.000 9.280 82,000 +0.29(+3.17%)
May 22, 2003 9.080 9.249 8.950 8.995 44,500 -0.09(-0.94%)
May 21, 2003 9.010 9.200 9.000 9.080 48,100 +0.07(+0.78%)
May 20, 2003 8.970 9.150 8.950 9.010 62,700 +0.06(+0.67%)
May 19, 2003 9.550 9.590 8.950 8.950 158,400 -0.38(-4.07%)
May 16, 2003 9.220 9.700 9.210 9.330 81,700 -0.17(-1.79%)
May 15, 2003 9.110 9.570 9.110 9.500 106,000 +0.28(+3.04%)
May 14, 2003 8.570 9.350 8.570 9.220 133,700 +0.61(+7.08%)
May 13, 2003 8.690 8.750 8.570 8.610 52,900 +0.01(+0.12%)
May 12, 2003 8.780 8.780 8.550 8.600 62,600 -0.13(-1.49%)
May 09, 2003 8.450 8.760 8.450 8.730 126,600 +0.27(+3.19%)
May 08, 2003 8.210 8.730 8.050 8.460 195,000 +0.25(+3.05%)
May 07, 2003 8.050 8.270 7.900 8.210 114,000 +0.26(+3.27%)
May 06, 2003 8.030 8.160 7.950 7.950 90,500 -0.21(-2.57%)
May 05, 2003 7.990 8.250 7.960 8.160 55,000 +0.13(+1.62%)
May 02, 2003 7.900 8.100 7.900 8.030 68,200 -0.05(-0.62%)
May 01, 2003 8.040 8.140 7.610 8.080 70,100 -0.02(-0.25%)
Apr 30, 2003 8.110 8.170 7.860 8.100 91,300 -0.14(-1.70%)
Apr 29, 2003 8.520 8.530 7.980 8.240 244,700 -0.45(-5.18%)
Apr 28, 2003 8.400 8.690 8.400 8.690 38,400 +0.29(+3.45%)
Apr 25, 2003 8.750 8.750 8.390 8.400 95,300 -0.33(-3.78%)
Apr 24, 2003 8.700 8.780 8.650 8.730 72,200 -0.02(-0.23%)
Apr 23, 2003 8.900 9.000 8.670 8.750 75,300 -0.19(-2.13%)
Apr 22, 2003 8.550 8.970 8.500 8.940 79,200 +0.40(+4.68%)
Apr 21, 2003 8.610 8.650 8.420 8.540 36,600 +0.04(+0.47%)
Apr 17, 2003 8.270 8.550 8.210 8.500 56,500 +0.44(+5.46%)
Apr 16, 2003 8.830 8.830 7.750 8.060 134,700 -0.69(-7.89%)
Apr 15, 2003 8.590 8.750 8.420 8.750 52,000 +0.21(+2.46%)
Apr 14, 2003 8.270 8.830 8.210 8.540 66,200 +0.10(+1.18%)
Apr 11, 2003 8.350 8.700 8.350 8.440 76,200 +0.10(+1.20%)
Apr 10, 2003 8.450 8.570 8.030 8.340 134,400 -0.19(-2.23%)
Apr 09, 2003 8.720 8.910 8.430 8.530 58,000 -0.22(-2.51%)
Apr 08, 2003 8.530 8.770 8.420 8.750 58,100 +0.33(+3.92%)
Apr 07, 2003 8.630 8.950 8.420 8.420 54,300 -0.08(-0.94%)
Apr 04, 2003 8.920 8.920 8.490 8.500 67,700 -0.38(-4.28%)
Apr 03, 2003 9.050 9.240 8.810 8.880 172,400 -0.06(-0.67%)
Apr 02, 2003 8.700 9.300 8.700 8.940 114,600 +0.33(+3.83%)
Apr 01, 2003 9.040 9.150 8.350 8.610 121,600 -0.19(-2.16%)
Mar 31, 2003 8.350 9.850 8.260 8.800 352,223 +0.65(+7.98%)
Mar 28, 2003 8.120 8.360 8.040 8.150 9,360,000 +0.06(+0.74%)
Mar 27, 2003 8.070 8.150 7.900 8.090 56,800 +0.00(+0.00%)
Mar 26, 2003 8.530 8.590 7.901 8.090 174,822 -0.26(-3.11%)
Mar 25, 2003 8.190 8.756 8.000 8.350 239,345 -0.06(-0.71%)
Mar 24, 2003 8.490 8.500 8.020 8.410 164,852 +0.26(+3.19%)
Mar 21, 2003 8.000 8.360 7.930 8.150 116,960 +0.27(+3.43%)
Mar 20, 2003 7.350 8.060 7.110 7.880 357,558 +0.47(+6.34%)
Mar 19, 2003 7.040 7.680 7.000 7.410 366,500 +0.41(+5.86%)
Mar 18, 2003 6.750 7.090 6.740 7.000 96,005 +0.08(+1.16%)
Mar 17, 2003 6.390 7.000 6.310 6.920 257,716 +0.73(+11.79%)
Mar 14, 2003 6.170 6.310 6.070 6.190 89,658 +0.02(+0.32%)
Mar 13, 2003 5.910 6.200 5.910 6.170 104,800 +0.34(+5.83%)
Mar 12, 2003 5.850 5.960 5.790 5.830 163,068 -0.02(-0.34%)
Mar 11, 2003 5.700 6.000 5.620 5.850 175,700 +0.19(+3.36%)
Mar 10, 2003 5.500 5.700 5.290 5.660 156,800 +0.07(+1.25%)
Mar 07, 2003 5.680 5.750 5.530 5.590 97,100 -0.34(-5.73%)
Mar 06, 2003 6.430 6.430 5.850 5.930 90,900 -0.47(-7.34%)
Mar 05, 2003 6.540 6.580 6.380 6.400 274,000 -0.26(-3.90%)
Mar 04, 2003 7.200 7.200 6.550 6.660 119,500 -0.13(-1.91%)
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.