Cerus Corp (NQ: CERS )

6.250 USD +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 6.250 6.380 6.080 6.360 170,802 +0.20(+3.25%)
Jul 30, 2007 6.260 6.410 6.100 6.160 119,221 -0.14(-2.22%)
Jul 27, 2007 6.250 6.510 6.180 6.300 184,946 +0.05(+0.80%)
Jul 26, 2007 6.160 6.290 6.060 6.250 126,491 +0.07(+1.13%)
Jul 25, 2007 6.190 6.240 6.050 6.180 132,279 +0.02(+0.32%)
Jul 24, 2007 6.130 6.280 6.120 6.160 129,101 -0.01(-0.16%)
Jul 23, 2007 6.330 6.380 6.090 6.170 207,991 -0.11(-1.75%)
Jul 20, 2007 6.340 6.430 6.260 6.280 84,449 -0.09(-1.41%)
Jul 19, 2007 6.480 6.670 6.350 6.370 139,080 -0.09(-1.39%)
Jul 18, 2007 6.400 6.560 6.250 6.460 171,149 +0.01(+0.16%)
Jul 17, 2007 6.670 6.670 6.400 6.450 190,503 -0.24(-3.59%)
Jul 16, 2007 6.710 6.800 6.640 6.690 225,606 -0.05(-0.74%)
Jul 13, 2007 6.750 6.790 6.620 6.740 138,917 -0.01(-0.15%)
Jul 12, 2007 6.860 6.920 6.740 6.750 218,700 -0.04(-0.59%)
Jul 11, 2007 6.760 6.820 6.590 6.790 246,593 +0.08(+1.19%)
Jul 10, 2007 6.920 6.970 6.660 6.710 183,833 -0.23(-3.31%)
Jul 09, 2007 7.110 7.220 6.890 6.940 215,275 -0.16(-2.25%)
Jul 06, 2007 6.850 7.160 6.820 7.100 574,300 +0.28(+4.11%)
Jul 05, 2007 6.840 7.040 6.810 6.820 333,225 -0.03(-0.44%)
Jul 03, 2007 6.840 6.950 6.770 6.850 185,350 -0.01(-0.15%)
Jul 02, 2007 6.760 6.920 6.740 6.860 332,931 +0.10(+1.48%)
Jun 29, 2007 6.790 6.950 6.730 6.760 231,161 +0.01(+0.15%)
Jun 28, 2007 6.560 6.790 6.560 6.750 328,963 +0.15(+2.27%)
Jun 27, 2007 6.300 6.640 6.300 6.600 265,718 +0.24(+3.77%)
Jun 26, 2007 6.590 6.600 6.290 6.360 509,684 -0.12(-1.85%)
Jun 25, 2007 6.450 6.590 6.380 6.480 613,932 +0.01(+0.15%)
Jun 22, 2007 6.200 6.490 6.050 6.470 3,495,785 +0.28(+4.52%)
Jun 21, 2007 6.060 6.190 6.040 6.190 182,764 +0.08(+1.31%)
Jun 20, 2007 6.200 6.260 6.070 6.110 244,600 -0.10(-1.61%)
Jun 19, 2007 6.130 6.250 6.000 6.210 336,600 +0.03(+0.49%)
Jun 18, 2007 6.160 6.220 6.130 6.180 234,400 +0.01(+0.16%)
Jun 15, 2007 6.490 6.490 6.080 6.170 452,100 -0.22(-3.44%)
Jun 14, 2007 6.210 6.430 6.190 6.390 352,000 +0.16(+2.57%)
Jun 13, 2007 6.210 6.250 6.010 6.230 190,300 +0.02(+0.32%)
Jun 12, 2007 6.100 6.390 5.940 6.210 271,600 +0.06(+0.98%)
Jun 11, 2007 6.400 6.400 6.150 6.150 163,280 -0.26(-4.06%)
Jun 08, 2007 6.070 6.420 6.070 6.410 243,170 +0.30(+4.91%)
Jun 07, 2007 6.250 6.310 6.000 6.110 248,732 -0.20(-3.17%)
Jun 06, 2007 6.310 6.380 6.250 6.310 276,914 -0.05(-0.79%)
Jun 05, 2007 6.390 6.430 6.290 6.360 420,393 -0.04(-0.63%)
Jun 04, 2007 6.330 6.450 6.210 6.400 363,067 +0.05(+0.79%)
Jun 01, 2007 6.220 6.500 6.220 6.350 510,323 +0.13(+2.09%)
May 31, 2007 6.000 6.320 5.890 6.220 408,439 +0.14(+2.30%)
May 30, 2007 5.940 6.090 5.810 6.080 281,211 +0.12(+2.01%)
May 29, 2007 5.850 5.980 5.850 5.960 238,475 +0.13(+2.23%)
May 25, 2007 5.700 5.880 5.630 5.830 129,261 +0.19(+3.37%)
May 24, 2007 5.920 5.940 5.550 5.640 209,982 -0.27(-4.57%)
May 23, 2007 6.160 6.170 5.880 5.910 203,351 -0.23(-3.75%)
May 22, 2007 6.130 6.270 5.990 6.140 419,384 +0.04(+0.66%)
May 21, 2007 5.830 6.150 5.800 6.100 603,134 +0.30(+5.17%)
May 18, 2007 5.550 5.860 5.480 5.800 440,816 +0.30(+5.45%)
May 17, 2007 5.120 5.550 5.120 5.500 492,541 +0.37(+7.21%)
May 16, 2007 5.300 5.430 5.110 5.130 400,989 -0.18(-3.39%)
May 15, 2007 5.430 5.590 5.300 5.310 455,818 -0.11(-2.03%)
May 14, 2007 5.660 5.750 5.400 5.420 517,961 -0.21(-3.73%)
May 11, 2007 5.610 5.690 5.530 5.630 352,145 +0.09(+1.62%)
May 10, 2007 5.650 5.650 5.470 5.540 433,623 -0.13(-2.29%)
May 09, 2007 5.820 5.850 5.640 5.670 316,251 -0.22(-3.74%)
May 08, 2007 6.050 6.060 5.810 5.890 331,291 -0.20(-3.28%)
May 07, 2007 6.310 6.310 6.050 6.090 333,733 -0.24(-3.79%)
May 04, 2007 6.480 6.480 6.190 6.330 470,014 -0.15(-2.31%)
May 03, 2007 6.500 6.530 6.370 6.480 633,512 +0.01(+0.15%)
May 02, 2007 7.020 7.440 6.310 6.470 1,045,532 -0.97(-13.04%)
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.