Cerus Corp (NQ: CERS )

6.290 USD +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.200 2.270 2.030 2.150 101,300 -0.01(-0.46%)
Jul 29, 2004 2.140 2.160 1.960 2.160 91,600 +0.19(+9.64%)
Jul 28, 2004 1.970 2.280 1.860 1.970 322,000 +0.08(+4.23%)
Jul 27, 2004 1.790 1.970 1.710 1.890 131,500 +0.04(+2.16%)
Jul 26, 2004 1.940 2.019 1.850 1.850 81,200 -0.10(-5.13%)
Jul 23, 2004 1.710 1.970 1.600 1.950 133,300 +0.01(+0.52%)
Jul 22, 2004 2.200 2.200 1.720 1.940 172,000 -0.21(-9.77%)
Jul 21, 2004 2.190 2.270 2.150 2.150 58,400 -0.04(-1.83%)
Jul 20, 2004 2.260 2.260 2.160 2.190 65,700 -0.04(-1.79%)
Jul 19, 2004 2.170 2.280 2.170 2.230 69,600 +0.03(+1.36%)
Jul 16, 2004 2.210 2.260 2.200 2.200 41,600 -0.07(-3.08%)
Jul 15, 2004 2.220 2.270 2.200 2.270 43,400 +0.01(+0.44%)
Jul 14, 2004 2.200 2.260 2.170 2.260 111,700 +0.00(+0.00%)
Jul 13, 2004 2.250 2.360 2.220 2.260 104,200 -0.03(-1.31%)
Jul 12, 2004 2.360 2.360 2.260 2.290 76,800 -0.01(-0.43%)
Jul 09, 2004 2.300 2.340 2.270 2.300 55,900 -0.01(-0.43%)
Jul 08, 2004 2.440 2.440 2.300 2.310 36,700 -0.03(-1.28%)
Jul 07, 2004 2.390 2.390 2.300 2.340 75,600 -0.03(-1.27%)
Jul 06, 2004 2.320 2.420 2.320 2.370 119,300 -0.01(-0.42%)
Jul 02, 2004 2.380 2.400 2.340 2.380 76,800 +0.04(+1.71%)
Jul 01, 2004 2.321 2.390 2.280 2.340 186,100 -0.05(-2.09%)
Jun 30, 2004 2.410 2.430 2.320 2.390 74,900 -0.04(-1.65%)
Jun 29, 2004 2.310 2.440 2.220 2.430 307,600 +0.15(+6.58%)
Jun 28, 2004 2.320 2.350 2.250 2.280 162,000 -0.01(-0.44%)
Jun 25, 2004 2.300 3.250 2.240 2.290 1,440,400 -0.02(-0.65%)
Jun 24, 2004 2.350 2.350 2.260 2.305 68,400 +0.01(+0.22%)
Jun 23, 2004 2.280 2.350 2.240 2.300 180,800 +0.02(+0.88%)
Jun 22, 2004 2.360 2.360 2.240 2.280 73,000 +0.01(+0.44%)
Jun 21, 2004 2.250 2.360 2.250 2.270 93,600 +0.02(+0.89%)
Jun 18, 2004 2.230 2.330 2.100 2.250 114,400 -0.01(-0.44%)
Jun 17, 2004 2.340 2.370 2.260 2.260 240,300 +0.01(+0.44%)
Jun 16, 2004 2.320 2.350 2.230 2.250 101,500 +0.02(+0.90%)
Jun 15, 2004 2.270 2.330 2.210 2.230 305,300 -0.04(-1.76%)
Jun 14, 2004 2.390 2.390 2.250 2.270 173,600 -0.01(-0.44%)
Jun 10, 2004 2.350 2.390 2.260 2.280 158,700 -0.07(-2.98%)
Jun 09, 2004 2.390 2.420 2.330 2.350 128,900 -0.07(-2.89%)
Jun 08, 2004 2.520 2.520 2.300 2.420 330,300 -0.06(-2.42%)
Jun 07, 2004 2.439 2.550 2.380 2.480 445,900 +0.12(+5.08%)
Jun 04, 2004 2.320 2.370 2.250 2.360 1,157,700 +0.11(+4.89%)
Jun 03, 2004 2.290 2.380 2.230 2.250 384,500 -0.05(-2.17%)
Jun 02, 2004 2.240 2.330 2.180 2.300 542,700 +0.10(+4.55%)
Jun 01, 2004 2.230 2.240 2.130 2.200 331,000 +0.04(+1.85%)
May 28, 2004 2.160 2.220 2.120 2.160 242,300 +0.06(+2.86%)
May 27, 2004 2.260 2.260 2.100 2.100 454,100 -0.12(-5.41%)
May 26, 2004 2.360 2.370 2.150 2.220 462,900 -0.07(-3.06%)
May 25, 2004 2.200 2.290 2.145 2.290 327,200 +0.07(+3.15%)
May 24, 2004 2.400 2.400 2.175 2.220 185,700 -0.03(-1.33%)
May 21, 2004 2.320 2.330 2.180 2.250 235,500 +0.02(+0.94%)
May 20, 2004 2.320 2.470 2.210 2.229 766,700 -0.16(-6.74%)
May 19, 2004 2.930 3.330 2.298 2.390 3,674,500 -0.35(-12.77%)
May 18, 2004 2.760 2.760 2.690 2.740 73,100 +0.02(+0.74%)
May 17, 2004 2.800 2.800 2.680 2.720 121,300 -0.07(-2.51%)
May 14, 2004 2.880 2.900 2.720 2.790 186,800 -0.04(-1.41%)
May 13, 2004 2.810 2.950 2.810 2.830 166,100 -0.06(-2.08%)
May 12, 2004 3.050 3.080 2.830 2.890 231,400 -0.20(-6.47%)
May 11, 2004 3.140 3.220 3.000 3.090 163,300 -0.05(-1.59%)
May 10, 2004 3.140 3.290 3.100 3.140 160,400 +0.04(+1.29%)
May 07, 2004 3.150 3.210 3.080 3.100 124,500 -0.06(-1.93%)
May 06, 2004 3.300 3.370 3.100 3.161 137,500 -0.04(-1.22%)
May 05, 2004 3.450 3.450 3.060 3.200 261,300 -0.16(-4.76%)
May 04, 2004 3.460 3.510 3.300 3.360 224,900 -0.10(-2.89%)
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.