Cerus Corp (NQ: CERS )

6.521 USD -0.139 (-2.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.350 9.850 8.260 8.800 352,223 +0.65(+7.98%)
Mar 28, 2003 8.120 8.360 8.040 8.150 9,360,000 +0.06(+0.74%)
Mar 27, 2003 8.070 8.150 7.900 8.090 56,800 +0.00(+0.00%)
Mar 26, 2003 8.530 8.590 7.901 8.090 174,822 -0.26(-3.11%)
Mar 25, 2003 8.190 8.756 8.000 8.350 239,345 -0.06(-0.71%)
Mar 24, 2003 8.490 8.500 8.020 8.410 164,852 +0.26(+3.19%)
Mar 21, 2003 8.000 8.360 7.930 8.150 116,960 +0.27(+3.43%)
Mar 20, 2003 7.350 8.060 7.110 7.880 357,558 +0.47(+6.34%)
Mar 19, 2003 7.040 7.680 7.000 7.410 366,500 +0.41(+5.86%)
Mar 18, 2003 6.750 7.090 6.740 7.000 96,005 +0.08(+1.16%)
Mar 17, 2003 6.390 7.000 6.310 6.920 257,716 +0.73(+11.79%)
Mar 14, 2003 6.170 6.310 6.070 6.190 89,658 +0.02(+0.32%)
Mar 13, 2003 5.910 6.200 5.910 6.170 104,800 +0.34(+5.83%)
Mar 12, 2003 5.850 5.960 5.790 5.830 163,068 -0.02(-0.34%)
Mar 11, 2003 5.700 6.000 5.620 5.850 175,700 +0.19(+3.36%)
Mar 10, 2003 5.500 5.700 5.290 5.660 156,800 +0.07(+1.25%)
Mar 07, 2003 5.680 5.750 5.530 5.590 97,100 -0.34(-5.73%)
Mar 06, 2003 6.430 6.430 5.850 5.930 90,900 -0.47(-7.34%)
Mar 05, 2003 6.540 6.580 6.380 6.400 274,000 -0.26(-3.90%)
Mar 04, 2003 7.200 7.200 6.550 6.660 119,500 -0.13(-1.91%)
Mar 03, 2003 6.840 6.960 6.740 6.790 116,500 +0.04(+0.59%)
Feb 28, 2003 6.940 6.950 6.700 6.750 127,300 -0.17(-2.46%)
Feb 27, 2003 7.000 7.140 6.920 6.920 57,900 -0.06(-0.86%)
Feb 26, 2003 7.530 7.980 6.940 6.980 226,200 +0.18(+2.65%)
Feb 25, 2003 6.750 6.980 6.450 6.800 153,100 +0.14(+2.10%)
Feb 24, 2003 6.840 6.880 6.640 6.660 117,800 -0.18(-2.63%)
Feb 21, 2003 6.790 6.890 6.690 6.840 105,900 +0.14(+2.09%)
Feb 20, 2003 6.770 6.890 6.670 6.700 107,800 +0.01(+0.15%)
Feb 19, 2003 6.800 6.940 6.560 6.690 100,800 -0.13(-1.91%)
Feb 18, 2003 7.000 7.030 6.610 6.820 146,700 -0.17(-2.43%)
Feb 14, 2003 7.100 7.200 6.850 6.990 205,600 -0.14(-1.96%)
Feb 13, 2003 7.030 7.370 6.940 7.130 220,600 +0.12(+1.71%)
Feb 12, 2003 7.030 7.170 6.980 7.010 123,200 -0.01(-0.14%)
Feb 11, 2003 7.150 7.340 7.000 7.020 249,700 -0.19(-2.64%)
Feb 10, 2003 7.060 7.300 6.910 7.210 226,700 +0.17(+2.41%)
Feb 07, 2003 7.120 7.330 6.850 7.040 233,200 +0.00(+0.00%)
Feb 06, 2003 7.000 7.430 6.970 7.040 279,200 -0.05(-0.71%)
Feb 05, 2003 7.250 7.450 7.030 7.090 411,000 -0.15(-2.07%)
Feb 04, 2003 7.850 7.930 6.820 7.240 1,333,400 -0.66(-8.35%)
Feb 03, 2003 8.890 8.890 7.830 7.900 796,000 -0.46(-5.50%)
Jan 31, 2003 9.280 9.510 8.100 8.360 2,260,300 -6.04(-41.94%)
Jan 29, 2003 13.80 14.90 13.49 14.40 205,200 +0.53(+3.82%)
Jan 28, 2003 13.39 14.15 13.23 13.87 175,400 +0.48(+3.58%)
Jan 27, 2003 13.95 14.08 13.34 13.39 152,300 -0.76(-5.38%)
Jan 24, 2003 14.50 14.58 14.04 14.15 169,300 -0.61(-4.13%)
Jan 23, 2003 14.60 14.79 14.44 14.76 185,300 +0.22(+1.51%)
Jan 22, 2003 14.87 14.93 14.50 14.54 131,000 -0.39(-2.61%)
Jan 21, 2003 15.51 15.54 14.86 14.93 271,700 -0.61(-3.93%)
Jan 17, 2003 15.87 16.14 15.48 15.54 107,000 -0.36(-2.26%)
Jan 16, 2003 16.05 16.60 15.85 15.90 112,400 +0.02(+0.13%)
Jan 15, 2003 16.29 16.69 15.56 15.88 198,900 -0.72(-4.34%)
Jan 14, 2003 16.61 16.96 16.12 16.60 205,900 -0.21(-1.25%)
Jan 13, 2003 18.02 18.19 16.66 16.81 282,500 -1.21(-6.71%)
Jan 10, 2003 18.09 18.38 17.80 18.02 129,400 -0.28(-1.53%)
Jan 09, 2003 18.36 18.74 18.04 18.30 243,700 -0.30(-1.61%)
Jan 08, 2003 19.79 19.84 18.22 18.60 252,500 -1.28(-6.44%)
Jan 07, 2003 20.88 21.19 19.79 19.88 201,300 -1.21(-5.74%)
Jan 06, 2003 21.15 21.44 20.71 21.09 173,200 -0.11(-0.52%)
Jan 03, 2003 21.70 21.70 21.10 21.20 65,800 -0.52(-2.39%)
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.