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 (%)
Nov 30, 2009 1.900 1.900 1.820 1.820 193,005 -0.08(-4.21%)
Nov 27, 2009 1.910 1.910 1.869 1.900 67,333 -0.05(-2.56%)
Nov 25, 2009 1.980 1.980 1.920 1.950 174,350 +0.00(+0.00%)
Nov 24, 2009 1.940 1.970 1.870 1.950 266,325 -0.03(-1.52%)
Nov 23, 2009 2.000 2.000 1.940 1.980 287,194 -0.02(-1.00%)
Nov 20, 2009 2.040 2.040 1.950 2.000 306,283 -0.03(-1.48%)
Nov 19, 2009 2.120 2.120 1.950 2.030 506,376 -0.08(-3.79%)
Nov 18, 2009 2.080 2.110 2.010 2.110 699,206 +0.02(+0.96%)
Nov 17, 2009 2.080 2.350 2.000 2.090 2,447,559 -0.47(-18.36%)
Nov 16, 2009 2.750 2.830 2.510 2.560 850,430 -0.16(-5.88%)
Nov 13, 2009 2.550 2.790 2.530 2.720 2,036,675 +0.03(+1.12%)
Nov 12, 2009 2.250 2.690 2.250 2.690 2,519,249 +0.48(+21.72%)
Nov 11, 2009 2.180 2.320 2.040 2.210 1,374,473 +0.10(+4.74%)
Nov 10, 2009 2.090 2.140 2.000 2.110 401,989 +0.13(+6.57%)
Nov 09, 2009 2.000 2.080 1.950 1.980 432,763 +0.04(+2.06%)
Nov 06, 2009 1.890 1.940 1.840 1.940 164,220 +0.06(+3.19%)
Nov 05, 2009 1.720 1.890 1.720 1.880 204,866 +0.14(+8.05%)
Nov 04, 2009 1.800 1.800 1.720 1.740 135,482 -0.07(-3.87%)
Nov 03, 2009 1.640 1.830 1.640 1.810 270,444 +0.17(+10.37%)
Nov 02, 2009 1.740 1.740 1.570 1.640 418,385 -0.04(-2.38%)
Oct 30, 2009 1.860 1.921 1.670 1.680 712,981 -0.28(-14.29%)
Oct 29, 2009 1.850 2.040 1.800 1.960 382,617 +0.14(+7.69%)
Oct 28, 2009 1.940 1.941 1.790 1.820 315,681 -0.17(-8.54%)
Oct 27, 2009 1.990 2.050 1.800 1.990 438,859 +0.07(+3.65%)
Oct 26, 2009 2.030 2.080 1.910 1.920 477,717 -0.11(-5.42%)
Oct 23, 2009 2.080 2.150 2.020 2.030 484,165 -0.13(-6.02%)
Oct 22, 2009 2.250 2.250 2.090 2.160 390,382 -0.07(-3.14%)
Oct 21, 2009 2.230 2.250 2.200 2.230 227,069 -0.03(-1.33%)
Oct 20, 2009 2.210 2.270 2.200 2.260 375,815 -0.02(-0.88%)
Oct 19, 2009 2.270 2.280 2.220 2.280 279,194 +0.00(+0.00%)
Oct 16, 2009 2.290 2.300 2.250 2.280 142,210 -0.03(-1.30%)
Oct 15, 2009 2.290 2.310 2.220 2.310 299,805 +0.00(+0.00%)
Oct 14, 2009 2.340 2.340 2.220 2.310 274,319 +0.01(+0.43%)
Oct 13, 2009 2.250 2.300 2.200 2.300 303,968 +0.05(+2.23%)
Oct 12, 2009 2.250 2.300 2.200 2.250 205,167 +0.02(+0.89%)
Oct 09, 2009 2.210 2.260 2.150 2.230 213,105 +0.03(+1.36%)
Oct 08, 2009 2.220 2.230 2.180 2.200 142,165 +0.00(+0.00%)
Oct 07, 2009 2.200 2.220 2.160 2.200 140,896 -0.05(-2.22%)
Oct 06, 2009 2.290 2.290 2.180 2.250 357,453 -0.02(-0.88%)
Oct 05, 2009 2.180 2.280 2.160 2.270 283,261 +0.07(+3.18%)
Oct 02, 2009 2.140 2.200 2.090 2.200 583,087 +0.05(+2.33%)
Oct 01, 2009 2.200 2.220 2.080 2.150 676,017 -0.04(-1.83%)
Sep 30, 2009 2.360 2.360 2.160 2.190 529,751 -0.12(-5.19%)
Sep 29, 2009 2.400 2.510 2.230 2.310 1,285,666 +0.11(+5.00%)
Sep 28, 2009 2.070 2.240 2.070 2.200 512,394 +0.12(+5.77%)
Sep 25, 2009 2.110 2.170 2.080 2.080 423,956 -0.03(-1.42%)
Sep 24, 2009 2.300 2.300 2.100 2.110 941,139 -0.17(-7.46%)
Sep 23, 2009 2.290 2.360 2.250 2.280 550,323 -0.01(-0.44%)
Sep 22, 2009 2.290 2.310 2.260 2.290 397,037 -0.02(-0.86%)
Sep 21, 2009 2.270 2.390 2.250 2.310 467,200 -0.03(-1.28%)
Sep 18, 2009 2.320 2.360 2.210 2.340 881,787 +0.00(+0.00%)
Sep 17, 2009 2.250 2.590 2.240 2.340 6,558,107 +0.25(+11.96%)
Sep 16, 2009 2.040 2.110 2.040 2.090 545,067 +0.05(+2.45%)
Sep 15, 2009 2.120 2.120 2.040 2.040 778,458 -0.10(-4.67%)
Sep 14, 2009 2.180 2.180 2.060 2.140 775,759 -0.04(-1.83%)
Sep 11, 2009 2.180 2.290 2.110 2.180 1,010,684 +0.03(+1.40%)
Sep 10, 2009 2.190 2.190 2.130 2.150 635,505 -0.03(-1.37%)
Sep 09, 2009 2.070 2.200 2.060 2.180 1,216,859 +0.09(+4.30%)
Sep 08, 2009 2.080 2.110 2.000 2.090 743,046 +0.07(+3.47%)
Sep 04, 2009 2.030 2.100 1.970 2.020 659,429 -0.01(-0.49%)
Sep 03, 2009 2.000 2.060 1.960 2.030 663,831 +0.05(+2.53%)
Sep 02, 2009 1.950 2.040 1.900 1.980 822,470 +0.01(+0.51%)
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.