Cerus Corp (NQ: CERS )

6.240 USD -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.650 4.650 4.090 4.090 132,615 -0.45(-9.91%)
Jun 27, 2008 4.500 4.610 4.407 4.540 67,665 +0.02(+0.44%)
Jun 26, 2008 4.480 4.580 4.280 4.520 121,308 +0.05(+1.12%)
Jun 25, 2008 4.230 4.540 4.090 4.470 229,352 +0.27(+6.43%)
Jun 24, 2008 4.430 4.460 4.180 4.200 183,012 -0.21(-4.76%)
Jun 23, 2008 4.650 4.700 4.380 4.410 133,049 -0.19(-4.13%)
Jun 20, 2008 4.690 4.720 4.460 4.600 153,482 -0.15(-3.16%)
Jun 19, 2008 4.890 4.890 4.650 4.750 99,483 +0.00(+0.11%)
Jun 18, 2008 4.900 4.940 4.710 4.745 92,164 -0.14(-2.97%)
Jun 17, 2008 4.840 5.150 4.770 4.890 116,253 +0.08(+1.66%)
Jun 16, 2008 4.700 4.880 4.700 4.810 117,599 +0.13(+2.78%)
Jun 13, 2008 4.960 5.020 4.580 4.680 157,619 -0.18(-3.70%)
Jun 12, 2008 5.160 5.200 4.830 4.860 73,132 -0.30(-5.81%)
Jun 11, 2008 5.200 5.220 5.060 5.160 123,940 +0.18(+3.61%)
Jun 10, 2008 4.940 5.060 4.880 4.980 81,406 -0.02(-0.40%)
Jun 09, 2008 5.180 5.278 4.900 5.000 112,860 -0.10(-1.96%)
Jun 06, 2008 5.190 5.270 5.090 5.100 57,100 -0.09(-1.73%)
Jun 05, 2008 5.320 5.320 5.100 5.190 112,892 -0.16(-2.99%)
Jun 04, 2008 5.270 5.410 5.210 5.350 110,514 +0.08(+1.52%)
Jun 03, 2008 5.100 5.280 4.960 5.270 143,530 +0.22(+4.36%)
Jun 02, 2008 4.950 5.080 4.880 5.050 197,867 +0.11(+2.23%)
May 30, 2008 5.070 5.180 4.870 4.940 232,032 -0.09(-1.79%)
May 29, 2008 4.940 5.120 4.910 5.030 83,764 +0.11(+2.24%)
May 28, 2008 4.860 4.990 4.860 4.920 133,422 +0.11(+2.29%)
May 27, 2008 4.920 4.970 4.705 4.810 130,230 -0.08(-1.64%)
May 26, 2008 5.150 5.150 4.530 4.890 290,656 +0.00(+0.00%)
May 23, 2008 5.150 5.150 4.530 4.890 290,656 -0.25(-4.86%)
May 22, 2008 5.250 5.270 5.090 5.140 63,444 -0.12(-2.30%)
May 21, 2008 5.230 5.320 5.020 5.261 201,350 +0.01(+0.21%)
May 20, 2008 5.170 5.380 5.160 5.250 66,647 +0.09(+1.74%)
May 19, 2008 5.240 5.380 5.150 5.160 103,973 -0.11(-2.09%)
May 16, 2008 5.240 5.270 5.150 5.270 202,217 +0.08(+1.54%)
May 15, 2008 5.440 5.490 5.150 5.190 153,102 -0.23(-4.24%)
May 14, 2008 5.500 5.577 5.410 5.420 142,288 -0.10(-1.81%)
May 13, 2008 5.560 5.560 5.310 5.520 207,044 +0.01(+0.18%)
May 12, 2008 5.540 5.567 5.409 5.510 48,634 +0.01(+0.18%)
May 09, 2008 5.520 5.570 5.377 5.500 131,735 -0.09(-1.61%)
May 08, 2008 5.460 5.670 5.350 5.590 228,981 +0.13(+2.38%)
May 07, 2008 6.000 6.000 5.450 5.460 163,445 -0.55(-9.15%)
May 06, 2008 5.740 6.010 5.630 6.010 152,850 +0.24(+4.16%)
May 05, 2008 5.530 5.820 5.450 5.770 176,706 +0.20(+3.59%)
May 02, 2008 6.000 6.130 5.250 5.570 445,290 -0.73(-11.59%)
May 01, 2008 6.300 6.700 6.200 6.300 128,787 +0.07(+1.12%)
Apr 30, 2008 6.540 6.790 5.980 6.230 218,084 -0.38(-5.75%)
Apr 29, 2008 6.820 6.830 6.510 6.610 92,909 -0.17(-2.51%)
Apr 28, 2008 6.070 6.820 6.060 6.780 125,041 +0.69(+11.33%)
Apr 25, 2008 5.890 6.110 5.760 6.090 114,967 +0.18(+3.05%)
Apr 24, 2008 6.140 6.140 5.880 5.910 125,823 -0.21(-3.43%)
Apr 23, 2008 6.370 6.470 6.080 6.120 103,135 -0.25(-3.92%)
Apr 22, 2008 6.760 6.770 6.360 6.370 74,140 -0.39(-5.77%)
Apr 21, 2008 6.540 6.860 6.420 6.760 112,784 +0.31(+4.81%)
Apr 18, 2008 6.440 6.580 6.150 6.450 110,623 +0.19(+3.04%)
Apr 17, 2008 6.350 6.450 6.240 6.260 81,407 -0.12(-1.88%)
Apr 16, 2008 6.540 6.680 6.310 6.380 106,295 -0.14(-2.15%)
Apr 15, 2008 6.350 6.520 6.340 6.520 80,376 -0.04(-0.61%)
Apr 14, 2008 6.770 7.000 6.450 6.560 123,944 -0.20(-2.96%)
Apr 11, 2008 6.770 7.120 6.680 6.760 71,961 -0.31(-4.38%)
Apr 10, 2008 6.630 7.170 6.630 7.070 128,051 +0.40(+6.00%)
Apr 09, 2008 6.860 6.880 6.540 6.670 74,152 -0.19(-2.77%)
Apr 08, 2008 6.810 6.940 6.660 6.860 50,886 +0.06(+0.88%)
Apr 07, 2008 7.230 7.230 6.660 6.800 119,425 -0.44(-6.08%)
Apr 04, 2008 6.710 7.240 6.710 7.240 179,012 +0.59(+8.87%)
Apr 03, 2008 6.510 6.680 6.500 6.650 121,903 +0.14(+2.15%)
Apr 02, 2008 6.330 6.570 6.250 6.510 106,353 +0.11(+1.72%)
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.