Cerus Corp (NQ: CERS )

6.980 USD -0.190 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.710 9.030 8.600 8.940 161,338 +0.22(+2.52%)
Nov 29, 2005 8.840 9.200 8.500 8.720 130,085 -0.12(-1.36%)
Nov 28, 2005 8.820 9.000 8.590 8.840 242,518 +0.15(+1.73%)
Nov 25, 2005 8.360 8.750 8.350 8.690 67,587 +0.29(+3.45%)
Nov 23, 2005 8.160 8.730 7.950 8.400 256,327 +0.27(+3.32%)
Nov 22, 2005 8.170 8.178 7.710 8.130 169,236 +0.01(+0.12%)
Nov 21, 2005 7.640 8.170 7.500 8.120 311,705 +0.85(+11.69%)
Nov 18, 2005 7.300 7.300 7.120 7.270 41,336 +0.10(+1.39%)
Nov 17, 2005 7.470 7.630 6.930 7.170 80,169 -0.25(-3.37%)
Nov 16, 2005 7.500 7.710 7.350 7.420 61,319 -0.06(-0.76%)
Nov 15, 2005 7.680 7.902 7.390 7.477 181,021 +0.02(+0.23%)
Nov 14, 2005 7.300 7.540 7.200 7.460 108,478 +0.22(+3.04%)
Nov 11, 2005 7.090 7.670 7.010 7.240 155,857 +0.26(+3.72%)
Nov 10, 2005 7.080 7.126 6.900 6.980 92,568 +0.05(+0.72%)
Nov 09, 2005 7.020 7.070 6.870 6.930 55,315 -0.03(-0.43%)
Nov 08, 2005 6.880 7.000 6.800 6.960 76,504 +0.15(+2.20%)
Nov 07, 2005 6.700 6.830 6.630 6.810 45,431 +0.11(+1.64%)
Nov 04, 2005 6.890 6.890 6.610 6.700 36,222 -0.15(-2.25%)
Nov 03, 2005 6.810 6.950 6.550 6.854 74,973 +0.18(+2.76%)
Nov 02, 2005 6.940 7.080 6.460 6.670 137,957 -0.13(-1.91%)
Nov 01, 2005 6.770 6.932 6.611 6.800 45,185 +0.17(+2.56%)
Oct 31, 2005 6.610 6.950 6.530 6.630 51,346 -0.03(-0.45%)
Oct 28, 2005 6.620 6.890 6.620 6.660 90,813 -0.05(-0.75%)
Oct 27, 2005 7.000 7.210 6.680 6.710 59,701 -0.45(-6.28%)
Oct 26, 2005 7.550 7.570 7.040 7.160 65,466 -0.29(-3.89%)
Oct 25, 2005 7.500 7.732 7.400 7.450 80,483 +0.08(+1.09%)
Oct 24, 2005 7.200 7.710 6.900 7.370 123,515 +0.27(+3.80%)
Oct 21, 2005 6.940 7.173 6.880 7.100 108,997 +0.24(+3.50%)
Oct 20, 2005 6.933 6.990 6.820 6.860 60,586 +0.03(+0.44%)
Oct 19, 2005 6.730 6.860 6.500 6.830 88,116 +0.10(+1.49%)
Oct 18, 2005 7.070 7.070 6.660 6.730 76,471 -0.25(-3.58%)
Oct 17, 2005 6.750 7.060 6.620 6.980 179,569 +0.18(+2.65%)
Oct 14, 2005 7.870 7.870 6.510 6.800 340,180 -0.79(-10.41%)
Oct 13, 2005 7.720 7.900 7.570 7.590 95,941 -0.19(-2.44%)
Oct 12, 2005 7.700 7.948 7.670 7.780 149,940 -0.11(-1.39%)
Oct 11, 2005 8.750 8.900 7.710 7.890 323,883 -0.86(-9.83%)
Oct 10, 2005 8.770 8.850 8.680 8.750 30,277 -0.04(-0.46%)
Oct 07, 2005 8.800 9.000 8.700 8.790 73,382 -0.16(-1.79%)
Oct 06, 2005 8.800 8.970 8.730 8.950 72,103 +0.15(+1.70%)
Oct 05, 2005 9.060 9.060 8.740 8.800 84,613 -0.19(-2.11%)
Oct 04, 2005 8.870 9.203 8.820 8.990 97,723 +0.09(+1.01%)
Oct 03, 2005 8.780 9.150 8.750 8.900 91,781 +0.04(+0.45%)
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.