Cerus Corp (NQ: CERS )

5.200 USD -0.180 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.430 3.520 3.290 3.450 152,385 +0.15(+4.55%)
Jan 28, 2005 3.360 3.410 3.200 3.300 68,729 -0.13(-3.79%)
Jan 27, 2005 3.450 3.450 3.370 3.430 25,537 +0.00(+0.00%)
Jan 26, 2005 3.540 3.540 3.330 3.430 95,945 -0.02(-0.58%)
Jan 25, 2005 3.430 3.540 3.420 3.450 45,729 +0.03(+0.88%)
Jan 24, 2005 3.590 3.590 3.420 3.420 31,606 -0.06(-1.72%)
Jan 21, 2005 3.600 3.600 3.480 3.480 62,413 -0.07(-1.97%)
Jan 20, 2005 3.500 3.590 3.400 3.550 71,473 +0.07(+2.01%)
Jan 19, 2005 3.440 3.520 3.420 3.480 79,393 +0.06(+1.75%)
Jan 18, 2005 3.310 3.450 3.310 3.420 79,191 +0.08(+2.36%)
Jan 14, 2005 3.310 3.450 3.310 3.341 46,468 -0.03(-0.86%)
Jan 13, 2005 3.560 3.560 3.340 3.370 60,033 -0.06(-1.75%)
Jan 12, 2005 3.310 3.432 3.160 3.430 143,074 +0.05(+1.48%)
Jan 11, 2005 3.540 3.560 3.300 3.380 253,935 -0.17(-4.79%)
Jan 10, 2005 3.640 3.670 3.500 3.550 225,488 +0.05(+1.43%)
Jan 07, 2005 3.430 3.620 3.380 3.500 169,522 +0.10(+2.94%)
Jan 06, 2005 3.390 3.440 3.300 3.400 95,604 +0.01(+0.29%)
Jan 05, 2005 3.380 3.428 3.250 3.390 219,514 +0.08(+2.42%)
Jan 04, 2005 3.150 3.470 3.107 3.310 362,370 +0.21(+6.77%)
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.