Cerus Corp (NQ: CERS )

4.800 USD -0.030 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.350 7.070 6.350 6.760 265,165 +0.54(+8.68%)
Aug 30, 2005 6.150 6.500 6.120 6.220 133,565 +0.03(+0.48%)
Aug 29, 2005 6.120 6.340 5.780 6.190 119,392 -0.03(-0.48%)
Aug 26, 2005 6.340 6.490 6.170 6.220 71,757 -0.10(-1.58%)
Aug 25, 2005 5.970 6.330 5.960 6.320 191,411 +0.35(+5.86%)
Aug 24, 2005 6.320 6.460 5.850 5.970 359,379 -0.45(-7.01%)
Aug 23, 2005 6.620 6.670 6.280 6.420 177,673 -0.33(-4.89%)
Aug 22, 2005 7.010 7.230 6.140 6.750 521,945 -0.64(-8.66%)
Aug 19, 2005 7.350 7.420 7.050 7.390 141,472 +0.16(+2.21%)
Aug 18, 2005 7.020 7.290 7.020 7.230 107,793 +0.16(+2.26%)
Aug 17, 2005 7.050 7.250 7.000 7.070 96,439 -0.02(-0.28%)
Aug 16, 2005 7.290 7.300 6.990 7.090 108,733 -0.14(-1.94%)
Aug 15, 2005 7.090 7.290 7.000 7.230 171,321 +0.24(+3.43%)
Aug 12, 2005 7.070 7.070 6.870 6.990 49,761 -0.10(-1.41%)
Aug 11, 2005 7.180 7.220 6.880 7.090 83,984 -0.05(-0.70%)
Aug 10, 2005 7.310 7.310 6.880 7.140 289,134 -0.10(-1.38%)
Aug 09, 2005 7.690 7.700 7.110 7.240 270,281 -0.27(-3.60%)
Aug 08, 2005 7.150 7.710 7.030 7.510 486,393 +0.55(+7.90%)
Aug 05, 2005 7.000 7.070 6.728 6.960 167,842 -0.04(-0.57%)
Aug 04, 2005 6.890 7.100 6.740 7.000 171,604 +0.09(+1.30%)
Aug 03, 2005 7.150 7.240 6.040 6.910 472,648 -0.19(-2.68%)
Aug 02, 2005 7.000 7.260 7.000 7.100 274,751 +0.11(+1.57%)
Aug 01, 2005 6.820 7.090 6.750 6.990 312,336 +0.17(+2.49%)
Jul 29, 2005 6.790 7.100 6.690 6.820 279,648 +0.06(+0.89%)
Jul 28, 2005 6.570 6.810 6.380 6.760 318,386 +0.09(+1.35%)
Jul 27, 2005 5.900 7.170 5.650 6.670 977,688 +0.88(+15.20%)
Jul 26, 2005 5.580 5.920 5.580 5.790 423,678 +0.26(+4.70%)
Jul 25, 2005 5.100 5.800 5.050 5.530 334,716 +0.53(+10.60%)
Jul 22, 2005 4.950 5.120 4.910 5.000 77,137 +0.05(+1.01%)
Jul 21, 2005 5.000 5.150 4.920 4.950 217,295 +0.05(+1.02%)
Jul 20, 2005 4.800 5.000 4.800 4.900 252,379 +0.10(+2.08%)
Jul 19, 2005 4.840 4.900 4.760 4.800 74,437 -0.07(-1.48%)
Jul 18, 2005 4.840 4.890 4.750 4.872 134,938 +0.08(+1.71%)
Jul 15, 2005 4.740 4.900 4.650 4.790 193,677 +0.05(+1.05%)
Jul 14, 2005 4.890 5.010 4.540 4.740 59,375 -0.15(-3.07%)
Jul 13, 2005 5.000 5.050 4.830 4.890 84,589 -0.01(-0.20%)
Jul 12, 2005 4.840 5.050 4.650 4.900 150,063 +0.06(+1.24%)
Jul 11, 2005 4.570 4.850 4.450 4.840 172,523 +0.33(+7.32%)
Jul 08, 2005 4.570 4.600 4.390 4.510 31,787 +0.01(+0.22%)
Jul 07, 2005 4.340 4.520 4.310 4.500 40,735 +0.07(+1.58%)
Jul 06, 2005 4.490 4.540 4.270 4.430 76,049 +0.02(+0.41%)
Jul 05, 2005 4.464 4.580 4.378 4.412 34,900 -0.02(-0.41%)
Jul 01, 2005 4.400 4.440 4.340 4.430 25,800 +0.00(+0.00%)
Jun 30, 2005 4.460 4.480 4.270 4.430 54,492 -0.12(-2.64%)
Jun 29, 2005 4.700 4.700 4.410 4.550 70,254 +0.04(+0.89%)
Jun 28, 2005 4.570 4.750 4.470 4.510 128,733 -0.08(-1.74%)
Jun 27, 2005 4.150 4.680 4.080 4.590 242,040 +0.51(+12.50%)
Jun 24, 2005 4.020 4.350 4.020 4.080 40,311 -0.08(-1.92%)
Jun 23, 2005 4.350 4.350 4.160 4.160 23,358 -0.14(-3.26%)
Jun 22, 2005 4.190 4.310 4.140 4.300 84,545 +0.16(+3.86%)
Jun 21, 2005 4.100 4.140 4.000 4.140 19,813 +0.09(+2.22%)
Jun 20, 2005 4.100 4.100 4.020 4.050 48,223 -0.03(-0.74%)
Jun 17, 2005 4.150 4.150 4.000 4.080 13,300 -0.01(-0.24%)
Jun 16, 2005 3.940 4.090 3.940 4.090 16,215 +0.10(+2.51%)
Jun 15, 2005 4.040 4.222 3.950 3.990 115,486 -0.13(-3.16%)
Jun 14, 2005 4.130 4.130 3.960 4.120 48,426 -0.02(-0.48%)
Jun 13, 2005 4.210 4.240 4.080 4.140 47,181 +0.00(+0.00%)
Jun 10, 2005 4.150 4.210 4.050 4.140 35,800 -0.01(-0.24%)
Jun 09, 2005 4.100 4.200 4.050 4.150 33,005 +0.07(+1.72%)
Jun 08, 2005 4.160 4.168 4.010 4.080 51,290 -0.09(-2.16%)
Jun 07, 2005 4.200 4.250 4.080 4.170 63,489 -0.04(-0.95%)
Jun 06, 2005 4.110 4.350 4.110 4.210 84,901 +0.16(+3.95%)
Jun 03, 2005 4.250 4.290 4.020 4.050 44,575 -0.19(-4.48%)
Jun 02, 2005 4.170 4.250 4.090 4.240 30,890 +0.04(+0.95%)
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.