Cerus Corp (NQ: CERS )

6.190 USD -0.050 (-0.80%)
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.000 6.320 5.890 6.220 408,439 +0.14(+2.30%)
May 30, 2007 5.940 6.090 5.810 6.080 281,211 +0.12(+2.01%)
May 29, 2007 5.850 5.980 5.850 5.960 238,475 +0.13(+2.23%)
May 25, 2007 5.700 5.880 5.630 5.830 129,261 +0.19(+3.37%)
May 24, 2007 5.920 5.940 5.550 5.640 209,982 -0.27(-4.57%)
May 23, 2007 6.160 6.170 5.880 5.910 203,351 -0.23(-3.75%)
May 22, 2007 6.130 6.270 5.990 6.140 419,384 +0.04(+0.66%)
May 21, 2007 5.830 6.150 5.800 6.100 603,134 +0.30(+5.17%)
May 18, 2007 5.550 5.860 5.480 5.800 440,816 +0.30(+5.45%)
May 17, 2007 5.120 5.550 5.120 5.500 492,541 +0.37(+7.21%)
May 16, 2007 5.300 5.430 5.110 5.130 400,989 -0.18(-3.39%)
May 15, 2007 5.430 5.590 5.300 5.310 455,818 -0.11(-2.03%)
May 14, 2007 5.660 5.750 5.400 5.420 517,961 -0.21(-3.73%)
May 11, 2007 5.610 5.690 5.530 5.630 352,145 +0.09(+1.62%)
May 10, 2007 5.650 5.650 5.470 5.540 433,623 -0.13(-2.29%)
May 09, 2007 5.820 5.850 5.640 5.670 316,251 -0.22(-3.74%)
May 08, 2007 6.050 6.060 5.810 5.890 331,291 -0.20(-3.28%)
May 07, 2007 6.310 6.310 6.050 6.090 333,733 -0.24(-3.79%)
May 04, 2007 6.480 6.480 6.190 6.330 470,014 -0.15(-2.31%)
May 03, 2007 6.500 6.530 6.370 6.480 633,512 +0.01(+0.15%)
May 02, 2007 7.020 7.440 6.310 6.470 1,045,532 -0.97(-13.04%)
May 01, 2007 7.340 7.540 6.600 7.440 786,823 +0.00(+0.00%)
Apr 30, 2007 7.950 7.950 7.320 7.440 408,003 -0.48(-6.06%)
Apr 27, 2007 7.930 8.110 7.800 7.920 242,102 -0.02(-0.25%)
Apr 26, 2007 7.770 8.000 7.750 7.940 265,850 +0.27(+3.52%)
Apr 25, 2007 7.820 7.940 7.630 7.670 193,532 -0.08(-1.03%)
Apr 24, 2007 7.550 7.790 7.470 7.750 301,436 +0.20(+2.65%)
Apr 23, 2007 7.630 7.720 7.420 7.550 178,947 -0.13(-1.69%)
Apr 20, 2007 7.480 7.730 7.400 7.680 323,569 +0.24(+3.23%)
Apr 19, 2007 7.660 7.660 7.400 7.440 206,803 -0.12(-1.59%)
Apr 18, 2007 7.710 7.920 7.400 7.560 366,955 -0.11(-1.43%)
Apr 17, 2007 7.520 7.740 7.470 7.670 391,517 +0.19(+2.54%)
Apr 16, 2007 7.570 7.650 7.450 7.480 288,118 +0.01(+0.13%)
Apr 13, 2007 7.500 7.710 7.400 7.470 377,056 +0.01(+0.13%)
Apr 12, 2007 7.150 7.540 7.130 7.460 344,384 +0.28(+3.90%)
Apr 11, 2007 7.340 7.340 7.120 7.180 292,574 -0.12(-1.64%)
Apr 10, 2007 7.270 7.360 7.250 7.300 222,537 +0.06(+0.83%)
Apr 09, 2007 7.310 7.340 7.150 7.240 292,279 -0.07(-0.96%)
Apr 05, 2007 7.170 7.420 7.140 7.310 321,118 +0.14(+1.95%)
Apr 04, 2007 7.130 7.230 7.080 7.170 353,387 +0.06(+0.84%)
Apr 03, 2007 6.970 7.210 6.880 7.110 741,104 +0.18(+2.60%)
Apr 02, 2007 6.659 6.940 6.650 6.930 373,532 +0.18(+2.67%)
Mar 30, 2007 6.960 7.020 6.730 6.750 810,128 -0.06(-0.88%)
Mar 29, 2007 6.890 6.900 6.710 6.810 361,667 -0.01(-0.15%)
Mar 28, 2007 6.680 6.880 6.590 6.820 285,670 +0.19(+2.87%)
Mar 27, 2007 6.580 6.660 6.530 6.630 172,414 +0.02(+0.30%)
Mar 26, 2007 6.640 6.690 6.560 6.610 172,139 -0.06(-0.90%)
Mar 23, 2007 6.750 6.780 6.591 6.670 153,208 -0.10(-1.48%)
Mar 22, 2007 6.800 6.800 6.670 6.770 276,737 -0.03(-0.44%)
Mar 21, 2007 6.750 6.860 6.700 6.800 227,042 +0.07(+1.04%)
Mar 20, 2007 6.650 6.900 6.600 6.730 376,268 +0.10(+1.51%)
Mar 19, 2007 6.660 6.852 6.580 6.630 392,257 +0.05(+0.76%)
Mar 16, 2007 6.420 6.680 6.350 6.580 485,469 +0.15(+2.33%)
Mar 15, 2007 6.410 6.520 6.380 6.430 233,314 +0.04(+0.63%)
Mar 14, 2007 6.510 6.550 6.330 6.390 326,184 +0.01(+0.19%)
Mar 13, 2007 6.410 6.780 6.330 6.378 647,707 -0.03(-0.50%)
Mar 12, 2007 6.360 6.520 6.310 6.410 305,316 +0.00(+0.00%)
Mar 09, 2007 6.500 6.700 6.300 6.410 413,783 -0.05(-0.77%)
Mar 08, 2007 6.730 6.750 6.310 6.460 680,827 -0.15(-2.27%)
Mar 07, 2007 5.750 6.690 5.670 6.610 1,715,000 +1.01(+18.04%)
Mar 06, 2007 5.560 5.730 5.490 5.600 248,052 +0.10(+1.82%)
Mar 05, 2007 5.810 5.830 5.470 5.500 340,833 -0.36(-6.14%)
Mar 02, 2007 5.740 5.990 5.680 5.860 600,816 +0.13(+2.27%)
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.