Cerus Corp (NQ: CERS )

4.880 +0.050 (+1.04%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.910 2.990 2.840 2.990 409,813 +0.19(+6.79%)
Nov 29, 2011 2.870 2.900 2.780 2.800 309,431 -0.08(-2.78%)
Nov 28, 2011 2.790 2.880 2.790 2.880 248,025 +0.11(+3.97%)
Nov 25, 2011 2.840 2.910 2.770 2.770 148,071 -0.10(-3.48%)
Nov 23, 2011 2.960 3.000 2.850 2.870 456,879 -0.12(-4.01%)
Nov 22, 2011 2.960 3.050 2.940 2.990 262,511 +0.00(+0.00%)
Nov 21, 2011 2.920 3.030 2.920 2.990 359,746 +0.00(+0.00%)
Nov 18, 2011 2.900 3.110 2.880 2.990 869,142 +0.04(+1.36%)
Nov 17, 2011 2.900 2.970 2.860 2.950 450,251 +0.05(+1.72%)
Nov 16, 2011 2.830 2.940 2.810 2.900 348,898 +0.06(+2.11%)
Nov 15, 2011 2.790 2.870 2.770 2.840 263,849 +0.04(+1.43%)
Nov 14, 2011 2.790 2.820 2.760 2.800 221,645 -0.02(-0.71%)
Nov 11, 2011 2.850 2.890 2.770 2.820 296,555 -0.01(-0.35%)
Nov 10, 2011 2.990 2.990 2.770 2.830 701,249 +0.01(+0.35%)
Nov 09, 2011 2.820 2.880 2.790 2.820 322,073 -0.03(-1.05%)
Nov 08, 2011 2.880 2.920 2.820 2.850 221,104 -0.01(-0.35%)
Nov 07, 2011 2.940 2.940 2.820 2.860 279,800 -0.07(-2.39%)
Nov 04, 2011 2.900 2.970 2.840 2.930 212,025 -0.02(-0.68%)
Nov 03, 2011 2.990 3.010 2.860 2.950 657,879 +0.06(+2.08%)
Nov 02, 2011 2.840 2.910 2.730 2.890 2,027,699 +0.34(+13.33%)
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.