Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 6.060 6.190 5.760 6.010 149,742 -0.03(-0.50%)
Jul 28, 2006 5.890 6.270 5.750 6.040 187,686 +0.19(+3.25%)
Jul 27, 2006 6.120 6.190 5.760 5.850 130,965 -0.20(-3.31%)
Jul 26, 2006 6.160 6.320 6.040 6.050 237,215 -0.18(-2.89%)
Jul 25, 2006 5.920 6.360 5.920 6.230 156,013 +0.20(+3.32%)
Jul 24, 2006 5.860 6.350 5.930 6.030 225,414 +0.17(+2.90%)
Jul 21, 2006 6.030 6.030 5.690 5.860 103,767 -0.16(-2.66%)
Jul 20, 2006 6.400 6.500 5.990 6.020 99,052 -0.39(-6.08%)
Jul 19, 2006 5.940 6.500 5.780 6.410 239,276 +0.47(+7.91%)
Jul 18, 2006 6.080 6.120 5.530 5.940 269,440 -0.05(-0.83%)
Jul 17, 2006 6.500 6.530 5.970 5.990 159,050 -0.53(-8.13%)
Jul 14, 2006 6.420 6.570 6.250 6.520 115,196 +0.10(+1.56%)
Jul 13, 2006 6.790 6.830 6.420 6.420 154,164 -0.39(-5.73%)
Jul 12, 2006 7.120 7.270 6.800 6.810 164,585 -0.34(-4.76%)
Jul 11, 2006 7.050 7.210 6.900 7.150 173,104 +0.03(+0.42%)
Jul 10, 2006 7.080 7.300 7.070 7.120 107,992 +0.04(+0.56%)
Jul 07, 2006 7.200 7.320 7.080 7.080 158,630 -0.16(-2.21%)
Jul 06, 2006 7.520 7.880 7.170 7.240 269,352 -0.27(-3.60%)
Jul 05, 2006 7.220 7.520 7.060 7.510 332,198 +0.15(+2.04%)
Jul 03, 2006 7.170 7.400 7.000 7.360 194,286 +0.23(+3.23%)
Jun 30, 2006 7.180 7.450 7.100 7.130 2,492,462 -0.03(-0.42%)
Jun 29, 2006 7.310 7.310 7.020 7.160 145,600 -0.06(-0.83%)
Jun 28, 2006 7.410 7.410 7.030 7.220 163,475 -0.15(-2.04%)
Jun 27, 2006 7.590 7.710 7.240 7.370 90,905 -0.24(-3.15%)
Jun 26, 2006 7.520 7.870 7.450 7.610 113,700 -0.01(-0.13%)
Jun 23, 2006 7.360 7.740 7.330 7.620 135,657 +0.26(+3.53%)
Jun 22, 2006 7.310 7.440 7.110 7.360 96,985 -0.02(-0.27%)
Jun 21, 2006 7.110 7.461 7.073 7.380 109,139 +0.23(+3.22%)
Jun 20, 2006 7.200 7.430 7.080 7.150 155,834 -0.09(-1.24%)
Jun 19, 2006 7.490 8.470 7.180 7.240 311,653 -0.20(-2.69%)
Jun 16, 2006 7.750 7.760 7.400 7.440 186,740 -0.33(-4.25%)
Jun 15, 2006 7.580 7.790 7.420 7.770 88,503 +0.27(+3.60%)
Jun 14, 2006 7.670 7.670 7.310 7.500 75,545 -0.15(-1.96%)
Jun 13, 2006 7.610 7.950 7.570 7.650 134,446 -0.01(-0.13%)
Jun 12, 2006 8.090 8.100 7.610 7.660 110,565 -0.45(-5.55%)
Jun 09, 2006 8.200 8.230 8.000 8.110 107,189 -0.02(-0.25%)
Jun 08, 2006 8.250 8.300 7.600 8.130 221,982 -0.18(-2.17%)
Jun 07, 2006 8.060 8.500 8.040 8.310 225,414 +0.25(+3.10%)
Jun 06, 2006 8.440 8.440 7.850 8.060 195,321 -0.32(-3.82%)
Jun 05, 2006 8.580 8.700 8.190 8.380 255,659 -0.22(-2.56%)
Jun 02, 2006 8.450 8.730 8.420 8.600 194,174 +0.13(+1.53%)
Jun 01, 2006 8.310 8.530 8.110 8.470 149,507 +0.22(+2.67%)
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.