Cerus Corp (NQ: CERS )

7.050 USD +0.070 (+1.00%)
Streaming Delayed Price Updated: 1:16 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.100 6.310 6.090 6.300 232,139 +0.15(+2.44%)
Jan 30, 2008 6.260 6.290 6.030 6.150 116,492 -0.12(-1.91%)
Jan 29, 2008 6.250 6.310 6.130 6.270 241,647 +0.05(+0.80%)
Jan 28, 2008 6.140 6.220 6.060 6.220 104,037 +0.04(+0.65%)
Jan 25, 2008 6.110 6.210 5.960 6.180 112,664 +0.17(+2.83%)
Jan 24, 2008 6.140 6.370 5.930 6.010 238,963 -0.14(-2.28%)
Jan 23, 2008 6.270 6.380 6.050 6.150 261,144 -0.29(-4.50%)
Jan 22, 2008 6.290 6.590 6.170 6.440 123,410 -0.03(-0.46%)
Jan 21, 2008 6.310 6.480 6.090 6.470 139,124 +0.00(+0.00%)
Jan 18, 2008 6.310 6.480 6.090 6.470 139,124 +0.02(+0.31%)
Jan 17, 2008 6.820 6.890 6.380 6.450 179,416 -0.29(-4.30%)
Jan 16, 2008 6.770 6.990 6.650 6.740 121,026 -0.08(-1.17%)
Jan 15, 2008 6.780 7.050 6.670 6.820 140,969 -0.01(-0.15%)
Jan 14, 2008 6.900 6.970 6.670 6.830 68,968 -0.04(-0.58%)
Jan 11, 2008 7.090 7.290 6.830 6.870 121,308 -0.30(-4.18%)
Jan 10, 2008 6.870 7.210 6.750 7.170 209,551 +0.18(+2.58%)
Jan 09, 2008 6.370 7.020 6.290 6.990 132,824 +0.57(+8.88%)
Jan 08, 2008 6.450 6.620 6.300 6.420 145,970 -0.14(-2.13%)
Jan 07, 2008 6.310 6.580 6.310 6.560 84,160 +0.23(+3.63%)
Jan 04, 2008 6.280 6.441 6.250 6.330 103,318 +0.02(+0.32%)
Jan 03, 2008 6.630 6.630 6.230 6.310 105,020 -0.25(-3.81%)
Jan 02, 2008 6.510 6.680 6.420 6.560 125,681 +0.05(+0.77%)
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.