Cerus Corp (NQ: CERS )

4.760 -0.120 (-2.46%)
Streaming Delayed Price Updated: 10:17 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 2.650 2.650 2.600 2.630 32,700 -0.02(-0.75%)
Nov 29, 2004 2.700 2.700 2.600 2.650 45,000 -0.03(-1.12%)
Nov 26, 2004 2.560 2.680 2.560 2.680 3,800 +0.01(+0.37%)
Nov 24, 2004 2.560 2.710 2.560 2.670 63,500 +0.08(+3.09%)
Nov 23, 2004 2.700 2.700 2.590 2.590 48,600 -0.02(-0.77%)
Nov 22, 2004 2.660 2.670 2.500 2.610 109,100 -0.06(-2.25%)
Nov 19, 2004 2.710 2.710 2.599 2.670 80,200 +0.12(+4.71%)
Nov 18, 2004 2.500 2.630 2.480 2.550 86,700 +0.03(+1.19%)
Nov 17, 2004 2.450 2.540 2.450 2.520 63,200 -0.01(-0.40%)
Nov 16, 2004 2.440 2.540 2.440 2.530 36,900 +0.02(+0.80%)
Nov 15, 2004 2.510 2.620 2.479 2.510 84,800 -0.08(-2.90%)
Nov 12, 2004 2.610 2.620 2.560 2.585 63,200 -0.02(-0.58%)
Nov 11, 2004 2.700 2.730 2.580 2.600 59,100 +0.02(+0.78%)
Nov 10, 2004 2.570 2.640 2.510 2.580 92,900 +0.02(+0.78%)
Nov 09, 2004 2.550 2.600 2.530 2.560 36,600 +0.01(+0.39%)
Nov 08, 2004 2.500 2.570 2.500 2.550 36,000 +0.02(+0.79%)
Nov 05, 2004 2.360 2.600 2.360 2.530 78,400 +0.10(+4.12%)
Nov 04, 2004 2.300 2.470 2.300 2.430 28,300 +0.06(+2.53%)
Nov 03, 2004 2.490 2.520 2.350 2.370 49,500 -0.10(-4.05%)
Nov 02, 2004 2.269 2.480 2.210 2.470 42,300 +0.03(+1.23%)
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.