Cerus Corp (NQ: CERS )

6.980 USD -0.190 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 2.120 2.200 2.080 2.110 807,306 -0.02(-0.94%)
Aug 28, 2009 2.210 2.210 2.110 2.130 847,999 -0.02(-0.93%)
Aug 27, 2009 2.220 2.250 2.110 2.150 1,464,243 -0.03(-1.38%)
Aug 26, 2009 2.240 2.400 2.150 2.180 6,024,750 +0.13(+6.34%)
Aug 25, 2009 2.110 2.110 2.020 2.050 1,065,789 -0.06(-2.84%)
Aug 24, 2009 2.120 2.130 2.030 2.110 1,357,492 +0.04(+1.98%)
Aug 21, 2009 2.200 2.240 2.020 2.069 2,905,774 -0.03(-1.48%)
Aug 20, 2009 2.480 2.500 2.040 2.100 11,209,287 -0.78(-27.08%)
Aug 19, 2009 2.310 3.570 2.170 2.880 21,300,000 +1.09(+60.89%)
Aug 18, 2009 1.780 1.800 1.720 1.790 323,700 -0.02(-1.10%)
Aug 17, 2009 1.800 1.830 1.750 1.810 139,323 -0.05(-2.69%)
Aug 14, 2009 1.900 1.917 1.750 1.860 193,701 -0.04(-2.11%)
Aug 13, 2009 1.900 1.920 1.810 1.900 166,901 +0.05(+2.70%)
Aug 12, 2009 1.920 2.030 1.850 1.850 174,981 -0.11(-5.61%)
Aug 11, 2009 2.110 2.110 1.850 1.960 477,076 -0.11(-5.31%)
Aug 10, 2009 1.790 2.150 1.750 2.070 1,072,128 +0.28(+15.64%)
Aug 07, 2009 1.660 1.850 1.600 1.790 774,643 +0.09(+5.29%)
Aug 06, 2009 1.700 1.700 1.600 1.700 392,313 -0.05(-2.86%)
Aug 05, 2009 1.660 1.750 1.600 1.750 450,621 +0.07(+4.17%)
Aug 04, 2009 1.640 1.720 1.620 1.680 273,585 -0.09(-5.08%)
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.