Cerus Corp (NQ: CERS )

4.970 USD +0.170 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.500 7.640 7.350 7.491 131,400 +0.01(+0.15%)
Jul 30, 2003 7.350 7.550 7.350 7.480 56,500 +0.07(+0.94%)
Jul 29, 2003 7.600 7.600 7.300 7.410 69,100 -0.05(-0.67%)
Jul 28, 2003 7.300 7.590 7.300 7.460 142,100 +0.09(+1.22%)
Jul 25, 2003 7.340 7.600 7.300 7.370 130,200 +0.03(+0.41%)
Jul 24, 2003 7.580 7.750 7.100 7.340 224,400 -0.24(-3.17%)
Jul 23, 2003 7.580 8.230 7.200 7.580 852,500 +0.30(+4.12%)
Jul 22, 2003 7.240 7.500 7.050 7.280 564,300 +0.04(+0.55%)
Jul 21, 2003 7.550 7.600 7.200 7.240 113,500 -0.23(-3.08%)
Jul 18, 2003 7.419 7.900 7.300 7.470 208,300 +0.21(+2.89%)
Jul 17, 2003 7.450 7.500 7.240 7.260 168,000 -0.21(-2.81%)
Jul 16, 2003 7.680 7.820 7.450 7.470 88,300 -0.21(-2.73%)
Jul 15, 2003 7.590 8.000 7.550 7.680 256,400 +0.16(+2.13%)
Jul 14, 2003 7.520 7.640 7.370 7.520 172,800 +0.11(+1.48%)
Jul 11, 2003 7.650 7.670 7.360 7.410 330,300 -0.17(-2.24%)
Jul 10, 2003 7.790 7.890 7.550 7.580 85,100 -0.21(-2.70%)
Jul 09, 2003 7.990 8.000 7.620 7.790 121,000 -0.12(-1.52%)
Jul 08, 2003 7.630 8.000 7.510 7.910 188,200 +0.31(+4.08%)
Jul 07, 2003 7.520 7.800 7.520 7.600 215,400 +0.05(+0.66%)
Jul 03, 2003 8.000 8.000 7.520 7.550 161,700 -0.30(-3.82%)
Jul 02, 2003 7.850 8.000 7.620 7.850 343,700 -0.01(-0.13%)
Jul 01, 2003 7.700 7.900 7.460 7.860 437,400 +0.34(+4.52%)
Jun 30, 2003 7.650 7.830 7.500 7.520 452,900 -0.18(-2.34%)
Jun 27, 2003 7.500 7.810 7.500 7.700 287,689 +0.11(+1.45%)
Jun 26, 2003 7.630 7.793 7.460 7.590 227,800 -0.02(-0.26%)
Jun 25, 2003 7.600 7.890 7.510 7.610 283,700 +0.05(+0.66%)
Jun 24, 2003 7.490 7.889 7.340 7.560 339,700 +0.22(+3.00%)
Jun 23, 2003 7.720 7.770 7.330 7.340 293,800 -0.35(-4.55%)
Jun 20, 2003 7.410 7.710 7.260 7.690 400,700 +0.38(+5.20%)
Jun 19, 2003 7.640 7.810 7.230 7.310 306,800 -0.42(-5.43%)
Jun 18, 2003 7.970 8.200 7.630 7.730 421,900 -0.17(-2.15%)
Jun 17, 2003 8.140 8.480 7.880 7.900 240,000 -0.23(-2.83%)
Jun 16, 2003 8.380 8.500 7.650 8.130 516,700 -0.27(-3.21%)
Jun 13, 2003 9.080 9.130 8.350 8.400 645,600 -0.74(-8.10%)
Jun 12, 2003 9.650 9.650 9.060 9.140 163,800 -0.26(-2.77%)
Jun 11, 2003 9.190 9.550 9.120 9.400 261,600 +0.26(+2.84%)
Jun 10, 2003 9.140 9.250 9.000 9.140 282,800 +0.09(+0.99%)
Jun 09, 2003 9.270 9.300 8.960 9.050 334,300 -0.25(-2.69%)
Jun 06, 2003 9.760 9.850 8.650 9.300 4,655,600 -1.40(-13.08%)
Jun 05, 2003 10.32 10.85 9.820 10.70 473,900 -0.66(-5.82%)
Jun 04, 2003 11.50 11.50 11.30 11.36 112,900 -0.13(-1.12%)
Jun 03, 2003 11.40 11.67 11.10 11.49 101,000 -0.02(-0.18%)
Jun 02, 2003 11.47 12.18 11.30 11.51 125,700 +0.22(+1.95%)
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%)
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.