Cerus Corp (NQ: CERS )

4.980 USD -0.050 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.850 7.010 6.800 6.900 160,100 +0.00(+0.00%)
Apr 27, 2006 6.970 7.070 6.850 6.900 141,496 -0.13(-1.85%)
Apr 26, 2006 7.090 7.180 6.960 7.030 126,794 -0.05(-0.71%)
Apr 25, 2006 7.160 7.250 7.080 7.080 204,016 -0.10(-1.39%)
Apr 24, 2006 7.110 7.250 7.080 7.180 181,240 -0.02(-0.28%)
Apr 21, 2006 7.100 7.250 7.100 7.200 298,625 +0.10(+1.41%)
Apr 20, 2006 7.130 7.250 7.090 7.100 158,915 -0.10(-1.39%)
Apr 19, 2006 7.150 7.280 7.000 7.200 438,171 +0.02(+0.28%)
Apr 18, 2006 7.000 7.280 6.830 7.180 550,360 +0.19(+2.72%)
Apr 17, 2006 7.100 7.220 6.970 6.990 647,950 -0.56(-7.42%)
Apr 13, 2006 7.430 7.680 7.350 7.550 201,000 +0.15(+1.99%)
Apr 12, 2006 7.180 7.490 7.060 7.403 173,784 +0.22(+3.11%)
Apr 11, 2006 7.460 7.630 7.010 7.180 374,520 -0.31(-4.14%)
Apr 10, 2006 7.860 7.910 7.360 7.490 273,230 -0.41(-5.19%)
Apr 07, 2006 8.020 8.150 7.860 7.900 139,552 -0.07(-0.88%)
Apr 06, 2006 7.840 8.040 7.770 7.970 299,708 +0.13(+1.66%)
Apr 05, 2006 7.960 8.000 7.650 7.840 308,817 -0.12(-1.51%)
Apr 04, 2006 8.080 8.200 7.950 7.960 338,244 -0.04(-0.50%)
Apr 03, 2006 8.520 8.580 7.890 8.000 616,270 -0.56(-6.54%)
Mar 31, 2006 8.490 8.730 8.490 8.560 192,945 +0.05(+0.59%)
Mar 30, 2006 8.750 8.760 8.460 8.510 154,623 -0.24(-2.74%)
Mar 29, 2006 8.520 8.810 8.520 8.750 310,434 +0.21(+2.44%)
Mar 28, 2006 8.510 8.780 8.490 8.541 249,998 +0.11(+1.32%)
Mar 27, 2006 8.840 8.840 8.190 8.430 513,209 -0.38(-4.31%)
Mar 24, 2006 8.400 8.900 8.280 8.810 462,187 +0.54(+6.53%)
Mar 23, 2006 8.650 8.750 8.100 8.270 551,100 -0.39(-4.50%)
Mar 22, 2006 8.810 8.920 8.650 8.660 194,900 -0.13(-1.48%)
Mar 21, 2006 8.950 9.078 8.720 8.790 330,275 +0.09(+1.03%)
Mar 20, 2006 8.970 9.000 8.700 8.700 245,794 -0.30(-3.33%)
Mar 17, 2006 8.750 9.210 8.750 9.000 462,107 +0.25(+2.86%)
Mar 16, 2006 9.070 9.200 8.600 8.750 2,082,865 -0.46(-4.99%)
Mar 15, 2006 8.900 9.230 8.820 9.210 334,150 +0.31(+3.48%)
Mar 14, 2006 9.220 9.230 8.370 8.900 630,449 -0.30(-3.26%)
Mar 13, 2006 9.030 9.500 8.720 9.200 561,270 +0.13(+1.43%)
Mar 10, 2006 9.570 9.590 9.000 9.070 392,994 -0.47(-4.93%)
Mar 09, 2006 9.900 9.900 9.480 9.540 283,653 -0.28(-2.85%)
Mar 08, 2006 9.610 10.26 9.610 9.820 399,900 +0.21(+2.19%)
Mar 07, 2006 10.36 10.53 9.480 9.610 557,096 -0.83(-7.95%)
Mar 06, 2006 10.61 10.84 10.36 10.44 258,678 -0.19(-1.79%)
Mar 03, 2006 10.73 11.00 10.58 10.63 124,151 -0.12(-1.12%)
Mar 02, 2006 10.90 11.00 10.61 10.75 198,147 -0.24(-2.18%)
Mar 01, 2006 10.91 11.14 10.81 10.99 179,657 +0.16(+1.48%)
Feb 28, 2006 11.62 11.63 10.78 10.83 352,294 -0.79(-6.80%)
Feb 27, 2006 11.62 11.90 11.56 11.62 265,747 +0.06(+0.52%)
Feb 24, 2006 11.98 12.20 11.00 11.56 475,791 -0.31(-2.61%)
Feb 23, 2006 12.43 12.84 11.68 11.87 457,640 -0.63(-5.04%)
Feb 22, 2006 12.97 12.98 12.24 12.50 292,219 -0.51(-3.92%)
Feb 21, 2006 13.09 13.49 12.94 13.01 193,143 +0.03(+0.23%)
Feb 17, 2006 13.24 13.34 12.93 12.98 142,860 -0.02(-0.15%)
Feb 16, 2006 13.02 13.24 12.73 13.00 108,900 +0.01(+0.08%)
Feb 15, 2006 12.58 13.03 11.95 12.99 213,338 +0.41(+3.26%)
Feb 14, 2006 12.79 12.90 12.50 12.58 180,447 -0.12(-0.94%)
Feb 13, 2006 12.34 13.10 12.02 12.70 317,969 +0.40(+3.25%)
Feb 10, 2006 13.56 13.75 11.74 12.30 941,535 -1.35(-9.89%)
Feb 09, 2006 14.00 14.00 13.60 13.65 146,597 -0.32(-2.29%)
Feb 08, 2006 14.09 14.34 13.85 13.97 141,505 -0.03(-0.22%)
Feb 07, 2006 14.19 14.29 13.85 14.00 216,337 -0.14(-0.99%)
Feb 06, 2006 14.36 14.37 14.05 14.14 194,753 +0.09(+0.64%)
Feb 03, 2006 14.00 14.54 13.70 14.05 173,584 +0.12(+0.86%)
Feb 02, 2006 14.20 14.20 13.62 13.93 137,669 -0.27(-1.90%)
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.