Cerus Corporation - Common Stock (NQ: CERS )

6.370 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.500 6.810 6.450 6.480 256,452 +0.20(+3.18%)
Aug 30, 2006 6.220 6.450 6.200 6.280 216,217 +0.09(+1.45%)
Aug 29, 2006 5.990 6.230 5.970 6.190 347,298 +0.25(+4.21%)
Aug 28, 2006 5.680 6.070 5.640 5.940 132,429 +0.29(+5.13%)
Aug 25, 2006 5.630 5.860 5.570 5.650 207,538 +0.03(+0.53%)
Aug 24, 2006 5.310 5.800 5.310 5.620 290,369 +0.31(+5.84%)
Aug 23, 2006 5.400 5.500 5.270 5.310 88,807 -0.09(-1.67%)
Aug 22, 2006 5.400 5.530 5.380 5.400 94,555 -0.01(-0.18%)
Aug 21, 2006 5.610 5.630 5.400 5.410 60,066 -0.22(-3.91%)
Aug 18, 2006 5.540 5.650 5.410 5.630 70,469 +0.13(+2.36%)
Aug 17, 2006 5.540 5.570 5.460 5.500 117,095 -0.03(-0.54%)
Aug 16, 2006 5.630 5.760 5.430 5.530 103,404 -0.04(-0.72%)
Aug 15, 2006 5.520 5.630 5.460 5.570 104,223 +0.16(+2.96%)
Aug 14, 2006 5.590 5.770 5.410 5.410 143,930 -0.11(-1.99%)
Aug 11, 2006 5.860 5.950 5.450 5.520 119,986 -0.38(-6.44%)
Aug 10, 2006 5.820 6.110 5.780 5.900 77,033 -0.01(-0.17%)
Aug 09, 2006 5.850 6.200 5.850 5.910 163,742 +0.12(+2.07%)
Aug 08, 2006 6.120 6.160 5.790 5.790 154,304 -0.26(-4.30%)
Aug 07, 2006 5.790 6.200 5.790 6.050 183,914 +0.20(+3.42%)
Aug 04, 2006 6.120 6.200 5.750 5.850 140,709 -0.07(-1.18%)
Aug 03, 2006 5.850 6.040 5.700 5.920 81,338 +0.08(+1.37%)
Aug 02, 2006 5.890 6.040 5.750 5.840 99,319 -0.06(-1.02%)
Aug 01, 2006 5.940 6.100 5.790 5.900 77,366 -0.11(-1.83%)
Jul 31, 2006 6.060 6.190 5.760 6.010 149,742 -0.03(-0.50%)
Jul 28, 2006 5.890 6.270 5.750 6.040 187,686 +0.19(+3.25%)
Jul 27, 2006 6.120 6.190 5.760 5.850 130,965 -0.20(-3.31%)
Jul 26, 2006 6.160 6.320 6.040 6.050 237,215 -0.18(-2.89%)
Jul 25, 2006 5.920 6.360 5.920 6.230 156,013 +0.20(+3.32%)
Jul 24, 2006 5.860 6.350 5.930 6.030 225,414 +0.17(+2.90%)
Jul 21, 2006 6.030 6.030 5.690 5.860 103,767 -0.16(-2.66%)
Jul 20, 2006 6.400 6.500 5.990 6.020 99,052 -0.39(-6.08%)
Jul 19, 2006 5.940 6.500 5.780 6.410 239,276 +0.47(+7.91%)
Jul 18, 2006 6.080 6.120 5.530 5.940 269,440 -0.05(-0.83%)
Jul 17, 2006 6.500 6.530 5.970 5.990 159,050 -0.53(-8.13%)
Jul 14, 2006 6.420 6.570 6.250 6.520 115,196 +0.10(+1.56%)
Jul 13, 2006 6.790 6.830 6.420 6.420 154,164 -0.39(-5.73%)
Jul 12, 2006 7.120 7.270 6.800 6.810 164,585 -0.34(-4.76%)
Jul 11, 2006 7.050 7.210 6.900 7.150 173,104 +0.03(+0.42%)
Jul 10, 2006 7.080 7.300 7.070 7.120 107,992 +0.04(+0.56%)
Jul 07, 2006 7.200 7.320 7.080 7.080 158,630 -0.16(-2.21%)
Jul 06, 2006 7.520 7.880 7.170 7.240 269,352 -0.27(-3.60%)
Jul 05, 2006 7.220 7.520 7.060 7.510 332,198 +0.15(+2.04%)
Jul 03, 2006 7.170 7.400 7.000 7.360 194,286 +0.23(+3.23%)
Jun 30, 2006 7.180 7.450 7.100 7.130 2,492,462 -0.03(-0.42%)
Jun 29, 2006 7.310 7.310 7.020 7.160 145,600 -0.06(-0.83%)
Jun 28, 2006 7.410 7.410 7.030 7.220 163,475 -0.15(-2.04%)
Jun 27, 2006 7.590 7.710 7.240 7.370 90,905 -0.24(-3.15%)
Jun 26, 2006 7.520 7.870 7.450 7.610 113,700 -0.01(-0.13%)
Jun 23, 2006 7.360 7.740 7.330 7.620 135,657 +0.26(+3.53%)
Jun 22, 2006 7.310 7.440 7.110 7.360 96,985 -0.02(-0.27%)
Jun 21, 2006 7.110 7.461 7.073 7.380 109,139 +0.23(+3.22%)
Jun 20, 2006 7.200 7.430 7.080 7.150 155,834 -0.09(-1.24%)
Jun 19, 2006 7.490 8.470 7.180 7.240 311,653 -0.20(-2.69%)
Jun 16, 2006 7.750 7.760 7.400 7.440 186,740 -0.33(-4.25%)
Jun 15, 2006 7.580 7.790 7.420 7.770 88,503 +0.27(+3.60%)
Jun 14, 2006 7.670 7.670 7.310 7.500 75,545 -0.15(-1.96%)
Jun 13, 2006 7.610 7.950 7.570 7.650 134,446 -0.01(-0.13%)
Jun 12, 2006 8.090 8.100 7.610 7.660 110,565 -0.45(-5.55%)
Jun 09, 2006 8.200 8.230 8.000 8.110 107,189 -0.02(-0.25%)
Jun 08, 2006 8.250 8.300 7.600 8.130 221,982 -0.18(-2.17%)
Jun 07, 2006 8.060 8.500 8.040 8.310 225,414 +0.25(+3.10%)
Jun 06, 2006 8.440 8.440 7.850 8.060 195,321 -0.32(-3.82%)
Jun 05, 2006 8.580 8.700 8.190 8.380 255,659 -0.22(-2.56%)
Jun 02, 2006 8.450 8.730 8.420 8.600 194,174 +0.13(+1.53%)
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.