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 (%)
Jan 30, 2009 0.9600 0.9800 0.8900 0.9400 62,544 -0.02(-2.08%)
Jan 29, 2009 0.9900 0.9900 0.9500 0.9600 26,387 +0.02(+2.13%)
Jan 28, 2009 1.020 1.030 0.9300 0.9400 74,012 -0.04(-4.08%)
Jan 27, 2009 0.9800 0.9960 0.9100 0.9800 78,410 +0.07(+7.69%)
Jan 26, 2009 1.010 1.050 0.8500 0.9100 197,938 -0.05(-5.21%)
Jan 23, 2009 0.9800 0.9880 0.9500 0.9600 46,118 +0.00(+0.00%)
Jan 22, 2009 1.000 1.020 0.9500 0.9600 22,455 -0.01(-1.03%)
Jan 21, 2009 0.9500 0.9900 0.9100 0.9700 54,274 +0.02(+2.11%)
Jan 20, 2009 1.120 1.120 0.9000 0.9500 140,261 -0.12(-11.21%)
Jan 16, 2009 1.000 1.100 0.9600 1.070 211,818 +0.11(+11.23%)
Jan 15, 2009 0.8800 0.9700 0.8301 0.9620 211,238 +0.12(+14.52%)
Jan 14, 2009 0.9600 0.9600 0.8300 0.8400 118,353 -0.09(-9.67%)
Jan 13, 2009 0.8200 0.9599 0.8000 0.9299 190,328 +0.14(+17.71%)
Jan 12, 2009 0.8600 0.8800 0.7800 0.7900 140,403 -0.07(-8.14%)
Jan 09, 2009 0.7999 0.8800 0.7700 0.8600 143,717 +0.06(+7.65%)
Jan 08, 2009 0.7990 0.7990 0.7600 0.7989 88,280 +0.02(+2.42%)
Jan 07, 2009 0.8200 0.8200 0.7400 0.7800 110,303 -0.01(-1.27%)
Jan 06, 2009 0.8600 0.8600 0.7600 0.7900 295,254 -0.06(-7.06%)
Jan 05, 2009 0.8000 0.8700 0.8000 0.8500 150,959 +0.03(+3.66%)
Jan 02, 2009 0.7000 0.8200 0.6900 0.8200 243,220 +0.12(+17.14%)
Dec 31, 2008 0.7000 0.7000 0.6400 0.7000 326,156 +0.07(+11.11%)
Dec 30, 2008 0.7000 0.7000 0.6200 0.6300 251,332 -0.04(-5.97%)
Dec 29, 2008 0.7000 0.7000 0.6400 0.6700 239,027 -0.01(-1.47%)
Dec 26, 2008 0.7300 0.7300 0.6400 0.6800 137,067 -0.02(-2.86%)
Dec 24, 2008 0.6300 0.7300 0.6300 0.7000 176,016 -0.03(-4.11%)
Dec 23, 2008 0.7200 0.7900 0.6600 0.7300 470,708 -0.03(-3.95%)
Dec 22, 2008 0.8000 0.8900 0.7000 0.7600 664,605 +0.06(+8.57%)
Dec 19, 2008 0.6310 0.7400 0.6000 0.7000 761,744 +0.07(+11.11%)
Dec 18, 2008 0.6500 0.6700 0.6201 0.6300 364,808 +0.03(+5.70%)
Dec 17, 2008 0.6000 0.6200 0.5500 0.5960 826,793 +0.02(+2.76%)
Dec 16, 2008 0.7250 0.7500 0.5700 0.5800 341,873 -0.12(-17.14%)
Dec 15, 2008 0.7000 0.7500 0.6500 0.7000 629,815 +0.02(+2.94%)
Dec 12, 2008 0.6000 0.6800 0.6000 0.6800 237,840 +0.00(+0.00%)
Dec 11, 2008 0.5700 0.7600 0.5700 0.6800 284,781 -0.03(-4.23%)
Dec 10, 2008 0.8800 0.8800 0.6999 0.7100 296,403 -0.17(-19.32%)
Dec 09, 2008 0.9300 0.9300 0.8300 0.8800 117,006 -0.04(-4.34%)
Dec 08, 2008 0.9500 0.9900 0.8500 0.9199 149,302 -0.02(-2.14%)
Dec 05, 2008 0.9100 0.9400 0.8800 0.9400 56,889 +0.05(+5.62%)
Dec 04, 2008 0.8800 0.9400 0.8500 0.8900 96,523 -0.05(-5.32%)
Dec 03, 2008 0.9200 1.010 0.8800 0.9400 300,712 -0.07(-6.93%)
Dec 02, 2008 1.030 1.030 0.9800 1.010 43,133 +0.00(+0.00%)
Dec 01, 2008 1.050 1.050 0.9600 1.010 118,332 -0.04(-3.81%)
Nov 28, 2008 1.050 1.050 0.9600 1.050 101,785 +0.01(+0.96%)
Nov 26, 2008 0.9400 1.050 0.8900 1.040 147,843 +0.12(+13.04%)
Nov 25, 2008 0.9400 0.9800 0.8900 0.9200 69,647 +0.03(+3.37%)
Nov 24, 2008 1.000 1.030 0.8800 0.8900 88,653 -0.08(-8.25%)
Nov 21, 2008 1.020 1.020 0.9000 0.9700 76,244 +0.02(+2.11%)
Nov 20, 2008 1.140 1.140 0.9400 0.9500 62,369 -0.13(-12.04%)
Nov 19, 2008 1.250 1.250 1.020 1.080 39,252 -0.14(-11.48%)
Nov 18, 2008 1.280 1.280 1.137 1.220 123,629 -0.05(-3.94%)
Nov 17, 2008 1.200 1.280 1.190 1.270 238,303 +0.01(+0.79%)
Nov 14, 2008 1.240 1.260 1.190 1.260 227,792 +0.02(+1.61%)
Nov 13, 2008 1.220 1.250 1.150 1.240 168,786 +0.05(+4.20%)
Nov 12, 2008 1.240 1.280 1.070 1.190 158,603 -0.02(-1.65%)
Nov 11, 2008 1.100 1.260 1.050 1.210 159,314 +0.11(+10.00%)
Nov 10, 2008 1.110 1.160 1.050 1.100 170,929 +0.01(+0.92%)
Nov 07, 2008 1.180 1.190 1.000 1.090 236,484 -0.01(-0.91%)
Nov 06, 2008 0.9500 1.380 0.8100 1.100 1,100,731 +0.20(+22.22%)
Nov 05, 2008 1.270 1.330 0.8100 0.9000 893,107 -0.36(-28.57%)
Nov 04, 2008 1.650 1.750 1.250 1.260 415,500 -0.31(-19.75%)
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.