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, 2010 3.090 3.190 3.025 3.160 260,785 +0.11(+3.61%)
Jun 29, 2010 3.200 3.215 3.050 3.050 297,549 -0.37(-10.82%)
Jun 25, 2010 3.160 3.480 3.150 3.420 5,072,791 +0.23(+7.21%)
Jun 24, 2010 3.330 3.380 3.150 3.190 211,020 -0.12(-3.63%)
Jun 23, 2010 3.320 3.370 3.210 3.310 113,685 +0.02(+0.61%)
Jun 22, 2010 3.220 3.350 3.180 3.290 161,198 +0.04(+1.23%)
Jun 21, 2010 3.470 3.470 3.210 3.250 236,254 -0.22(-6.34%)
Jun 18, 2010 3.300 3.470 3.300 3.470 384,296 +0.15(+4.52%)
Jun 17, 2010 3.330 3.330 3.260 3.320 78,035 +0.02(+0.61%)
Jun 16, 2010 3.280 3.320 3.250 3.300 173,046 +0.03(+0.92%)
Jun 15, 2010 3.190 3.280 3.142 3.270 187,306 +0.09(+2.83%)
Jun 14, 2010 3.210 3.210 3.140 3.180 175,409 +0.01(+0.32%)
Jun 11, 2010 3.080 3.220 3.080 3.170 147,530 +0.01(+0.32%)
Jun 10, 2010 3.190 3.210 3.110 3.160 185,934 +0.01(+0.32%)
Jun 09, 2010 3.190 3.210 3.060 3.150 141,825 -0.02(-0.63%)
Jun 08, 2010 3.000 3.170 2.960 3.170 199,565 +0.15(+4.97%)
Jun 07, 2010 3.250 3.280 3.020 3.020 211,376 -0.17(-5.33%)
Jun 04, 2010 3.170 3.320 3.170 3.190 186,032 -0.11(-3.33%)
Jun 03, 2010 3.310 3.350 3.170 3.300 332,861 -0.01(-0.30%)
Jun 02, 2010 3.250 3.310 3.160 3.310 183,296 +0.11(+3.44%)
Jun 01, 2010 3.070 3.270 3.060 3.200 229,469 +0.04(+1.27%)
May 28, 2010 3.050 3.240 2.920 3.160 378,037 +0.11(+3.61%)
May 27, 2010 2.940 3.060 2.940 3.050 399,708 +0.25(+8.93%)
May 26, 2010 2.770 2.950 2.750 2.800 265,691 +0.10(+3.70%)
May 25, 2010 2.650 2.760 2.620 2.700 267,978 -0.11(-3.91%)
May 24, 2010 2.750 2.880 2.670 2.810 75,956 +0.09(+3.31%)
May 21, 2010 2.650 2.840 2.610 2.720 277,694 -0.03(-1.09%)
May 20, 2010 2.791 2.960 2.740 2.750 266,511 -0.27(-8.94%)
May 19, 2010 2.990 3.020 2.940 3.020 107,544 +0.05(+1.68%)
May 18, 2010 2.950 3.050 2.910 2.970 261,272 +0.11(+3.85%)
May 17, 2010 2.750 2.960 2.750 2.860 143,856 +0.07(+2.51%)
May 14, 2010 2.900 2.900 2.750 2.790 215,043 -0.13(-4.45%)
May 13, 2010 3.080 3.090 2.890 2.920 238,072 -0.14(-4.58%)
May 12, 2010 3.050 3.095 2.990 3.060 165,496 +0.08(+2.68%)
May 11, 2010 3.050 3.080 2.860 2.980 233,401 +0.05(+1.71%)
May 10, 2010 2.900 2.970 2.720 2.930 522,189 +0.32(+12.26%)
May 07, 2010 2.600 2.730 2.440 2.610 383,576 +0.06(+2.35%)
May 06, 2010 2.860 2.860 2.420 2.550 366,150 -0.25(-8.93%)
May 05, 2010 2.670 2.900 2.610 2.800 449,429 -0.03(-1.06%)
May 04, 2010 2.960 2.969 2.830 2.830 473,187 -0.17(-5.51%)
May 03, 2010 3.240 3.340 2.990 2.995 585,111 -0.25(-7.56%)
Apr 30, 2010 3.500 3.500 3.240 3.240 531,271 -0.47(-12.67%)
Apr 29, 2010 3.350 3.710 3.350 3.710 773,111 +0.36(+10.75%)
Apr 28, 2010 3.240 3.380 3.210 3.350 278,293 +0.10(+3.08%)
Apr 27, 2010 3.350 3.400 3.160 3.250 376,807 -0.10(-2.99%)
Apr 26, 2010 3.350 3.490 3.270 3.350 506,040 -0.01(-0.30%)
Apr 23, 2010 3.260 3.490 3.200 3.360 422,213 +0.14(+4.35%)
Apr 22, 2010 3.150 3.250 3.100 3.220 111,072 +0.04(+1.26%)
Apr 21, 2010 3.120 3.200 3.050 3.180 239,678 +0.03(+0.95%)
Apr 20, 2010 3.220 3.230 3.131 3.150 157,507 -0.04(-1.25%)
Apr 19, 2010 3.250 3.250 3.120 3.190 216,637 -0.06(-1.85%)
Apr 16, 2010 3.200 3.300 3.100 3.250 451,910 +0.05(+1.56%)
Apr 15, 2010 3.140 3.200 3.140 3.200 146,525 +0.03(+0.95%)
Apr 14, 2010 3.150 3.200 3.100 3.170 320,586 +0.10(+3.26%)
Apr 13, 2010 3.150 3.180 3.060 3.070 267,585 -0.03(-0.97%)
Apr 12, 2010 3.100 3.120 3.020 3.100 249,307 +0.05(+1.64%)
Apr 09, 2010 3.100 3.180 3.030 3.050 291,992 -0.05(-1.61%)
Apr 08, 2010 3.180 3.180 2.990 3.100 353,411 -0.06(-1.90%)
Apr 07, 2010 3.100 3.160 3.010 3.160 500,688 +0.09(+2.93%)
Apr 06, 2010 3.300 3.350 3.060 3.070 1,167,279 -0.18(-5.54%)
Apr 05, 2010 2.890 3.270 2.850 3.250 1,431,179 +0.42(+14.84%)
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.