Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.050 9.060 8.766 8.860 72,357 -0.15(-1.66%)
Sep 29, 2005 9.000 9.101 8.670 9.010 149,731 -0.02(-0.22%)
Sep 28, 2005 8.940 9.230 8.740 9.030 152,820 +0.21(+2.38%)
Sep 27, 2005 8.570 9.000 8.509 8.820 173,585 +0.23(+2.68%)
Sep 26, 2005 9.040 9.160 8.500 8.590 113,170 -0.21(-2.39%)
Sep 23, 2005 8.800 8.870 8.210 8.800 88,384 +0.51(+6.15%)
Sep 22, 2005 8.290 8.770 8.170 8.290 158,611 -0.25(-2.93%)
Sep 21, 2005 8.600 8.800 8.250 8.540 141,634 -0.06(-0.70%)
Sep 20, 2005 8.700 9.050 8.380 8.600 218,291 -0.12(-1.38%)
Sep 19, 2005 8.450 9.000 8.420 8.720 211,719 +0.41(+4.93%)
Sep 16, 2005 7.880 8.450 7.880 8.310 232,634 +0.41(+5.19%)
Sep 15, 2005 7.800 7.930 7.560 7.900 87,589 +0.10(+1.33%)
Sep 14, 2005 7.920 7.920 7.710 7.796 48,400 +0.03(+0.33%)
Sep 13, 2005 7.840 7.990 7.380 7.770 161,745 -0.15(-1.89%)
Sep 12, 2005 7.630 8.050 7.630 7.920 236,140 +0.29(+3.80%)
Sep 09, 2005 7.750 8.050 7.470 7.630 241,516 -0.11(-1.42%)
Sep 08, 2005 7.600 8.150 7.600 7.740 293,587 +0.19(+2.52%)
Sep 07, 2005 7.050 7.780 6.800 7.550 399,011 +0.53(+7.55%)
Sep 06, 2005 7.120 7.150 6.840 7.020 175,326 +0.03(+0.43%)
Sep 02, 2005 7.090 7.150 6.840 6.990 105,150 +0.06(+0.87%)
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.