Cerus Corp (NQ: CERS )

5.385 -0.165 (-2.97%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.110 8.250 7.800 8.250 168,655 +0.15(+1.85%)
May 30, 2006 8.110 8.360 8.000 8.100 192,523 -0.03(-0.37%)
May 26, 2006 7.660 8.250 7.450 8.130 491,654 +0.49(+6.41%)
May 25, 2006 7.850 7.900 7.260 7.640 366,398 -0.04(-0.52%)
May 24, 2006 6.850 7.790 6.650 7.680 446,489 +0.83(+12.12%)
May 23, 2006 7.300 7.390 6.834 6.850 321,500 -0.40(-5.52%)
May 22, 2006 7.250 7.270 7.000 7.250 261,005 +0.02(+0.28%)
May 19, 2006 6.850 7.350 6.760 7.230 837,790 +0.73(+11.23%)
May 18, 2006 6.360 6.670 6.360 6.500 126,186 +0.13(+2.04%)
May 17, 2006 6.500 6.590 6.290 6.370 175,451 -0.14(-2.15%)
May 16, 2006 6.790 6.980 6.500 6.510 239,237 -0.24(-3.56%)
May 15, 2006 6.540 6.870 6.500 6.750 132,178 +0.14(+2.12%)
May 12, 2006 6.900 6.900 6.400 6.610 229,949 -0.33(-4.76%)
May 11, 2006 7.170 7.290 6.860 6.940 202,683 -0.26(-3.61%)
May 10, 2006 6.810 7.330 6.750 7.200 231,121 +0.35(+5.11%)
May 09, 2006 7.010 7.030 6.800 6.850 153,692 -0.17(-2.42%)
May 08, 2006 7.150 7.200 7.000 7.020 121,620 -0.15(-2.09%)
May 05, 2006 7.380 7.500 7.090 7.170 149,054 -0.19(-2.58%)
May 04, 2006 6.850 7.460 6.850 7.360 297,708 +0.38(+5.44%)
May 03, 2006 6.950 7.090 6.810 6.980 226,624 +0.05(+0.72%)
May 02, 2006 6.980 7.120 6.860 6.930 121,400 -0.07(-1.00%)
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.