Cerus Corp (NQ: CERS )

4.810 USD -0.190 (-3.80%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.220 3.280 3.160 3.230 176,636 +0.02(+0.62%)
Nov 29, 2012 3.240 3.250 3.070 3.210 125,665 -0.01(-0.31%)
Nov 28, 2012 3.130 3.220 3.100 3.220 130,140 +0.06(+1.90%)
Nov 27, 2012 3.180 3.225 3.150 3.160 153,979 -0.01(-0.32%)
Nov 26, 2012 3.150 3.200 3.110 3.170 224,349 +0.02(+0.63%)
Nov 23, 2012 3.060 3.170 3.060 3.150 76,681 +0.07(+2.27%)
Nov 21, 2012 3.080 3.145 3.060 3.080 169,246 +0.02(+0.65%)
Nov 20, 2012 3.050 3.150 3.010 3.060 211,497 +0.01(+0.33%)
Nov 19, 2012 2.900 3.130 2.900 3.050 345,062 +0.20(+7.02%)
Nov 16, 2012 2.850 2.910 2.680 2.850 265,157 -0.02(-0.70%)
Nov 15, 2012 3.020 3.050 2.840 2.870 303,530 -0.13(-4.33%)
Nov 14, 2012 3.050 3.070 2.980 3.000 254,736 -0.03(-0.99%)
Nov 13, 2012 3.040 3.100 3.030 3.030 163,281 -0.02(-0.66%)
Nov 12, 2012 3.120 3.140 3.030 3.050 125,034 -0.04(-1.29%)
Nov 09, 2012 3.100 3.140 3.080 3.090 190,137 -0.01(-0.32%)
Nov 08, 2012 3.000 3.195 2.965 3.100 403,049 +0.09(+2.99%)
Nov 07, 2012 3.120 3.130 3.010 3.010 246,809 -0.15(-4.74%)
Nov 06, 2012 3.180 3.220 3.100 3.160 102,502 -0.02(-0.63%)
Nov 05, 2012 3.010 3.190 3.010 3.180 187,682 +0.17(+5.65%)
Nov 02, 2012 3.150 3.160 3.010 3.010 320,238 -0.14(-4.29%)
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.