Cerus Corp (NQ: CERS )

6.190 USD -0.130 (-2.06%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.110 6.280 6.070 6.250 145,901 +0.05(+0.81%)
Feb 28, 2008 6.180 6.260 6.090 6.200 98,687 +0.00(+0.00%)
Feb 27, 2008 6.130 6.300 6.130 6.200 71,892 -0.01(-0.16%)
Feb 26, 2008 6.060 6.340 6.060 6.210 138,972 +0.01(+0.16%)
Feb 25, 2008 6.070 6.340 5.930 6.200 153,036 +0.17(+2.82%)
Feb 22, 2008 5.930 6.130 5.800 6.030 325,559 +0.30(+5.24%)
Feb 21, 2008 5.750 5.990 5.600 5.730 186,845 -0.11(-1.88%)
Feb 20, 2008 5.830 6.020 5.650 5.840 182,931 -0.19(-3.15%)
Feb 19, 2008 6.050 6.090 5.850 6.030 162,536 +0.03(+0.50%)
Feb 18, 2008 6.310 6.500 5.850 6.000 280,830 +0.00(+0.00%)
Feb 15, 2008 6.310 6.500 5.850 6.000 280,830 -0.40(-6.25%)
Feb 14, 2008 6.550 6.693 6.240 6.400 183,681 -0.22(-3.32%)
Feb 13, 2008 6.300 6.810 6.200 6.620 164,464 +0.33(+5.25%)
Feb 12, 2008 6.420 6.420 6.200 6.290 87,604 -0.14(-2.18%)
Feb 11, 2008 6.210 6.500 6.120 6.430 157,118 +0.20(+3.21%)
Feb 08, 2008 6.200 6.350 6.110 6.230 160,752 +0.03(+0.48%)
Feb 07, 2008 6.220 6.380 6.150 6.200 144,622 +0.05(+0.81%)
Feb 06, 2008 6.280 6.340 6.150 6.150 136,187 -0.06(-0.97%)
Feb 05, 2008 6.300 6.510 6.180 6.210 171,161 -0.18(-2.82%)
Feb 04, 2008 6.420 6.520 6.260 6.390 233,911 +0.12(+1.91%)
Feb 01, 2008 6.300 6.320 6.150 6.270 124,227 -0.03(-0.48%)
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%)
Jan 01, 2008 6.690 6.830 6.500 6.510 156,026 +0.00(+0.00%)
Dec 31, 2007 6.690 6.830 6.500 6.510 156,026 -0.24(-3.56%)
Dec 28, 2007 6.590 6.900 6.500 6.750 136,251 +0.19(+2.90%)
Dec 27, 2007 6.880 6.950 6.550 6.560 101,200 -0.37(-5.34%)
Dec 26, 2007 6.700 7.000 6.670 6.930 154,801 +0.18(+2.67%)
Dec 24, 2007 6.520 6.790 6.460 6.750 54,876 +0.24(+3.69%)
Dec 21, 2007 6.580 6.580 6.450 6.510 141,170 -0.02(-0.31%)
Dec 20, 2007 6.540 6.610 6.430 6.530 122,470 +0.01(+0.15%)
Dec 19, 2007 6.330 6.570 6.310 6.520 111,652 +0.15(+2.35%)
Dec 18, 2007 6.510 6.690 6.170 6.370 223,207 -0.11(-1.70%)
Dec 17, 2007 6.940 7.030 6.460 6.480 343,711 -0.52(-7.43%)
Dec 14, 2007 6.640 7.090 6.630 7.000 190,178 +0.27(+4.01%)
Dec 13, 2007 6.580 6.730 6.580 6.730 95,048 +0.05(+0.75%)
Dec 12, 2007 6.810 6.880 6.610 6.680 128,373 -0.05(-0.67%)
Dec 11, 2007 6.860 6.980 6.640 6.725 145,348 -0.14(-2.11%)
Dec 10, 2007 6.960 6.980 6.800 6.870 106,694 -0.11(-1.58%)
Dec 07, 2007 6.990 7.000 6.800 6.980 111,276 +0.04(+0.58%)
Dec 06, 2007 6.820 6.970 6.750 6.940 130,095 +0.08(+1.17%)
Dec 05, 2007 6.810 6.990 6.730 6.860 139,798 -0.02(-0.29%)
Dec 04, 2007 6.560 7.000 6.540 6.880 204,498 +0.25(+3.77%)
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.