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 (%)
Feb 29, 2012 3.800 4.090 3.750 3.760 3,102,364 +0.24(+6.82%)
Feb 28, 2012 3.560 3.670 3.425 3.520 624,209 -0.03(-0.85%)
Feb 27, 2012 3.550 3.650 3.410 3.550 474,041 -0.03(-0.84%)
Feb 24, 2012 3.640 3.750 3.570 3.580 519,271 -0.03(-0.83%)
Feb 23, 2012 3.540 3.650 3.520 3.610 491,892 +0.04(+1.12%)
Feb 22, 2012 3.570 3.730 3.500 3.570 697,278 -0.01(-0.28%)
Feb 21, 2012 3.530 3.660 3.480 3.580 900,643 +0.05(+1.42%)
Feb 17, 2012 3.360 3.605 3.280 3.530 1,133,925 +0.18(+5.37%)
Feb 16, 2012 3.120 3.420 3.120 3.350 1,259,398 +0.18(+5.68%)
Feb 15, 2012 3.250 3.270 3.160 3.170 326,224 -0.07(-2.16%)
Feb 14, 2012 3.270 3.290 3.220 3.240 357,342 -0.01(-0.31%)
Feb 13, 2012 3.230 3.270 3.190 3.250 372,655 +0.05(+1.56%)
Feb 10, 2012 3.200 3.250 3.120 3.200 495,052 -0.02(-0.62%)
Feb 09, 2012 3.210 3.240 3.150 3.220 553,790 +0.03(+0.94%)
Feb 08, 2012 3.200 3.230 3.170 3.190 505,960 +0.00(+0.00%)
Feb 07, 2012 3.190 3.210 3.130 3.190 340,955 +0.00(+0.00%)
Feb 06, 2012 3.150 3.210 3.063 3.190 337,809 +0.03(+0.95%)
Feb 03, 2012 3.150 3.320 3.110 3.160 813,120 -0.01(-0.32%)
Feb 02, 2012 2.910 3.250 2.900 3.170 2,566,061 +0.27(+9.31%)
Feb 01, 2012 2.870 2.910 2.840 2.900 1,350,737 +0.05(+1.75%)
Jan 31, 2012 2.790 2.880 2.780 2.850 171,185 +0.09(+3.26%)
Jan 30, 2012 2.850 2.890 2.750 2.760 165,378 -0.12(-4.17%)
Jan 27, 2012 2.880 2.910 2.800 2.880 294,704 -0.01(-0.35%)
Jan 26, 2012 2.900 2.910 2.840 2.890 240,329 -0.01(-0.34%)
Jan 25, 2012 2.880 2.920 2.830 2.900 187,437 +0.00(+0.00%)
Jan 24, 2012 2.820 2.900 2.800 2.900 215,635 +0.05(+1.75%)
Jan 23, 2012 2.790 2.860 2.765 2.850 165,801 +0.06(+2.15%)
Jan 20, 2012 2.850 2.890 2.750 2.790 293,501 -0.06(-2.11%)
Jan 19, 2012 2.900 2.900 2.810 2.850 185,703 -0.05(-1.72%)
Jan 18, 2012 2.940 2.960 2.858 2.900 138,595 -0.03(-1.02%)
Jan 17, 2012 3.000 3.030 2.900 2.930 212,749 -0.06(-2.01%)
Jan 13, 2012 3.010 3.010 2.970 2.990 253,501 -0.04(-1.32%)
Jan 12, 2012 3.060 3.080 3.010 3.030 389,482 -0.06(-1.94%)
Jan 11, 2012 3.050 3.100 2.980 3.090 268,113 +0.03(+0.98%)
Jan 10, 2012 2.880 3.070 2.880 3.060 407,472 +0.19(+6.62%)
Jan 09, 2012 2.820 2.870 2.621 2.870 261,965 +0.05(+1.77%)
Jan 06, 2012 2.830 2.830 2.760 2.820 161,130 -0.03(-1.05%)
Jan 05, 2012 2.830 2.860 2.800 2.850 153,128 +0.00(+0.00%)
Jan 04, 2012 2.830 2.860 2.810 2.850 114,342 +0.05(+1.79%)
Dec 30, 2011 2.820 2.830 2.750 2.800 402,268 -0.02(-0.71%)
Dec 29, 2011 2.800 2.850 2.780 2.820 127,951 +0.03(+1.08%)
Dec 28, 2011 2.850 2.860 2.780 2.790 118,469 -0.06(-2.11%)
Dec 27, 2011 2.830 2.870 2.760 2.850 208,239 +0.00(+0.00%)
Dec 23, 2011 2.760 2.890 2.760 2.850 230,781 +0.01(+0.35%)
Dec 21, 2011 2.960 2.960 2.800 2.840 502,286 -0.13(-4.38%)
Dec 20, 2011 2.900 3.000 2.870 2.970 764,957 +0.14(+4.95%)
Dec 19, 2011 3.020 3.040 2.780 2.830 362,930 -0.19(-6.29%)
Dec 16, 2011 3.010 3.050 2.990 3.020 879,070 +0.02(+0.67%)
Dec 15, 2011 3.020 3.050 2.980 3.000 338,213 -0.04(-1.32%)
Dec 14, 2011 2.990 3.060 2.900 3.040 505,942 +0.02(+0.66%)
Dec 13, 2011 3.100 3.130 2.990 3.020 367,368 -0.06(-1.95%)
Dec 12, 2011 3.060 3.090 3.030 3.080 229,099 -0.03(-0.96%)
Dec 09, 2011 3.080 3.120 3.050 3.110 475,260 +0.04(+1.30%)
Dec 08, 2011 3.100 3.125 3.030 3.070 388,074 -0.06(-1.92%)
Dec 07, 2011 3.150 3.150 3.040 3.130 524,991 -0.02(-0.63%)
Dec 06, 2011 3.040 3.150 3.010 3.150 1,807,271 +0.11(+3.62%)
Dec 05, 2011 3.000 3.050 2.950 3.040 685,549 +0.05(+1.67%)
Dec 02, 2011 2.900 3.010 2.810 2.990 474,755 +0.11(+3.82%)
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.