Cerus Corp (NQ: CERS )

5.025 USD +0.055 (+1.11%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.040 6.140 5.840 5.860 186,915 -0.19(-3.14%)
Dec 28, 2006 6.250 6.310 6.050 6.050 128,677 -0.22(-3.51%)
Dec 27, 2006 6.190 6.460 6.110 6.270 463,700 +0.15(+2.45%)
Dec 26, 2006 5.940 6.150 5.940 6.120 309,041 +0.21(+3.55%)
Dec 22, 2006 5.990 6.050 5.890 5.910 182,219 -0.09(-1.50%)
Dec 21, 2006 5.970 6.050 5.880 6.000 243,264 +0.06(+1.01%)
Dec 20, 2006 5.960 6.020 5.870 5.940 308,304 +0.02(+0.34%)
Dec 19, 2006 5.790 5.950 5.710 5.920 255,452 +0.09(+1.54%)
Dec 18, 2006 6.100 6.100 5.760 5.830 227,981 -0.23(-3.80%)
Dec 15, 2006 6.190 6.290 6.050 6.060 295,172 -0.10(-1.62%)
Dec 14, 2006 6.040 6.290 6.040 6.160 243,405 +0.10(+1.65%)
Dec 13, 2006 6.310 6.350 5.960 6.060 253,198 -0.18(-2.88%)
Dec 12, 2006 6.430 6.520 6.190 6.240 311,694 -0.23(-3.55%)
Dec 11, 2006 6.547 6.700 6.410 6.470 177,432 -0.11(-1.67%)
Dec 08, 2006 6.660 6.750 6.500 6.580 246,868 -0.08(-1.20%)
Dec 07, 2006 6.850 6.860 6.640 6.660 224,483 -0.14(-2.06%)
Dec 06, 2006 7.400 7.447 6.350 6.800 1,322,202 -0.62(-8.36%)
Dec 05, 2006 7.530 7.750 7.370 7.420 132,219 -0.05(-0.67%)
Dec 04, 2006 7.510 7.730 7.340 7.470 157,260 -0.00(-0.00%)
Dec 01, 2006 7.780 7.900 7.330 7.470 196,456 -0.31(-3.98%)
Nov 30, 2006 7.660 7.930 7.600 7.780 211,900 +0.10(+1.30%)
Nov 29, 2006 7.900 8.180 7.600 7.680 186,041 -0.18(-2.29%)
Nov 28, 2006 7.480 7.900 7.300 7.860 223,427 +0.38(+5.08%)
Nov 27, 2006 8.150 8.184 7.390 7.480 210,715 -0.71(-8.67%)
Nov 24, 2006 8.140 8.460 8.130 8.190 65,665 -0.03(-0.36%)
Nov 22, 2006 8.400 8.490 8.190 8.220 139,756 -0.14(-1.67%)
Nov 21, 2006 8.610 8.700 8.230 8.360 301,348 -0.23(-2.68%)
Nov 20, 2006 7.720 8.890 7.720 8.590 515,341 +0.36(+4.37%)
Nov 17, 2006 7.950 8.380 7.870 8.230 382,149 +0.31(+3.91%)
Nov 16, 2006 7.970 8.040 7.820 7.920 127,949 +0.02(+0.25%)
Nov 15, 2006 7.960 8.260 7.850 7.900 259,189 -0.09(-1.13%)
Nov 14, 2006 7.910 8.020 7.800 7.990 133,410 +0.08(+1.01%)
Nov 13, 2006 7.960 8.090 7.710 7.910 231,730 -0.05(-0.63%)
Nov 10, 2006 7.700 8.017 7.650 7.960 416,273 +0.26(+3.38%)
Nov 09, 2006 7.800 7.960 7.600 7.700 178,366 -0.05(-0.65%)
Nov 08, 2006 7.660 7.970 7.420 7.750 225,751 +0.16(+2.11%)
Nov 07, 2006 7.520 7.960 7.490 7.590 278,574 +0.09(+1.20%)
Nov 06, 2006 7.300 7.620 7.210 7.500 282,141 +0.22(+3.02%)
Nov 03, 2006 7.220 7.550 7.190 7.280 288,749 +0.08(+1.11%)
Nov 02, 2006 7.060 7.570 7.020 7.200 342,844 +0.09(+1.27%)
Nov 01, 2006 7.050 7.380 7.020 7.110 173,778 -0.09(-1.25%)
Oct 31, 2006 6.810 7.590 6.760 7.200 491,012 +0.42(+6.19%)
Oct 30, 2006 6.830 6.970 6.570 6.780 98,404 -0.05(-0.73%)
Oct 27, 2006 6.840 7.100 6.770 6.830 169,161 -0.09(-1.30%)
Oct 26, 2006 6.660 6.960 6.660 6.920 101,227 +0.31(+4.69%)
Oct 25, 2006 6.960 7.020 6.560 6.610 122,620 -0.33(-4.76%)
Oct 24, 2006 7.190 7.200 6.890 6.940 132,031 -0.26(-3.61%)
Oct 23, 2006 7.030 7.391 7.010 7.200 244,304 +0.13(+1.84%)
Oct 20, 2006 7.260 7.330 7.010 7.070 112,520 -0.14(-1.94%)
Oct 19, 2006 6.950 7.270 6.790 7.210 298,340 +0.27(+3.89%)
Oct 18, 2006 7.040 7.130 6.850 6.940 160,536 -0.07(-1.07%)
Oct 17, 2006 6.950 7.180 6.740 7.015 133,498 +0.03(+0.50%)
Oct 16, 2006 6.860 7.050 6.790 6.980 190,733 +0.06(+0.87%)
Oct 13, 2006 6.610 7.000 6.600 6.920 297,264 +0.34(+5.17%)
Oct 12, 2006 6.180 6.620 6.120 6.580 225,920 +0.41(+6.65%)
Oct 11, 2006 6.220 6.350 6.044 6.170 90,520 -0.06(-0.96%)
Oct 10, 2006 6.230 6.290 6.010 6.230 88,249 +0.03(+0.48%)
Oct 09, 2006 6.180 6.280 5.990 6.200 52,686 -0.01(-0.16%)
Oct 06, 2006 6.250 6.530 6.110 6.210 266,996 -0.06(-0.96%)
Oct 05, 2006 5.750 6.400 5.670 6.270 235,755 +0.49(+8.48%)
Oct 04, 2006 5.480 5.810 5.470 5.780 127,099 +0.31(+5.67%)
Oct 03, 2006 5.600 5.680 5.420 5.470 180,990 -0.13(-2.32%)
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.