Cerus Corp (NQ: CERS )

4.810 USD -0.190 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.950 7.950 7.320 7.440 408,003 -0.48(-6.06%)
Apr 27, 2007 7.930 8.110 7.800 7.920 242,102 -0.02(-0.25%)
Apr 26, 2007 7.770 8.000 7.750 7.940 265,850 +0.27(+3.52%)
Apr 25, 2007 7.820 7.940 7.630 7.670 193,532 -0.08(-1.03%)
Apr 24, 2007 7.550 7.790 7.470 7.750 301,436 +0.20(+2.65%)
Apr 23, 2007 7.630 7.720 7.420 7.550 178,947 -0.13(-1.69%)
Apr 20, 2007 7.480 7.730 7.400 7.680 323,569 +0.24(+3.23%)
Apr 19, 2007 7.660 7.660 7.400 7.440 206,803 -0.12(-1.59%)
Apr 18, 2007 7.710 7.920 7.400 7.560 366,955 -0.11(-1.43%)
Apr 17, 2007 7.520 7.740 7.470 7.670 391,517 +0.19(+2.54%)
Apr 16, 2007 7.570 7.650 7.450 7.480 288,118 +0.01(+0.13%)
Apr 13, 2007 7.500 7.710 7.400 7.470 377,056 +0.01(+0.13%)
Apr 12, 2007 7.150 7.540 7.130 7.460 344,384 +0.28(+3.90%)
Apr 11, 2007 7.340 7.340 7.120 7.180 292,574 -0.12(-1.64%)
Apr 10, 2007 7.270 7.360 7.250 7.300 222,537 +0.06(+0.83%)
Apr 09, 2007 7.310 7.340 7.150 7.240 292,279 -0.07(-0.96%)
Apr 05, 2007 7.170 7.420 7.140 7.310 321,118 +0.14(+1.95%)
Apr 04, 2007 7.130 7.230 7.080 7.170 353,387 +0.06(+0.84%)
Apr 03, 2007 6.970 7.210 6.880 7.110 741,104 +0.18(+2.60%)
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.