Cerus Corp (NQ: CERS )

6.240 USD +0.050 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.080 4.080 3.950 4.020 784,661 -0.02(-0.50%)
Mar 29, 2012 4.000 4.080 3.960 4.040 479,980 +0.02(+0.50%)
Mar 28, 2012 4.130 4.240 4.010 4.020 528,477 -0.11(-2.66%)
Mar 27, 2012 4.150 4.200 4.110 4.130 359,640 +0.00(+0.00%)
Mar 26, 2012 4.200 4.280 4.110 4.130 797,291 -0.02(-0.48%)
Mar 23, 2012 4.210 4.210 4.080 4.150 432,509 -0.06(-1.43%)
Mar 22, 2012 4.210 4.280 4.100 4.210 612,269 -0.05(-1.17%)
Mar 21, 2012 4.320 4.450 4.250 4.260 772,352 -0.06(-1.39%)
Mar 20, 2012 4.160 4.530 4.022 4.320 1,328,472 +0.12(+2.86%)
Mar 19, 2012 4.120 4.270 4.100 4.200 448,092 +0.08(+1.94%)
Mar 16, 2012 4.000 4.170 4.000 4.120 925,267 +0.16(+4.04%)
Mar 15, 2012 3.950 4.040 3.940 3.960 872,382 +0.02(+0.51%)
Mar 14, 2012 3.790 4.010 3.777 3.940 875,115 +0.15(+3.96%)
Mar 13, 2012 3.750 3.820 3.649 3.790 440,665 +0.08(+2.16%)
Mar 12, 2012 3.730 3.790 3.660 3.710 295,758 -0.02(-0.54%)
Mar 09, 2012 3.730 3.850 3.670 3.730 453,548 +0.00(+0.00%)
Mar 08, 2012 3.610 3.750 3.610 3.730 614,445 +0.13(+3.61%)
Mar 07, 2012 3.590 3.770 3.580 3.600 609,638 +0.00(+0.00%)
Mar 06, 2012 3.570 3.690 3.540 3.600 451,182 -0.01(-0.28%)
Mar 05, 2012 3.570 3.660 3.450 3.610 677,251 +0.04(+1.12%)
Mar 02, 2012 3.710 3.780 3.550 3.570 738,338 -0.18(-4.80%)
Mar 01, 2012 3.780 3.900 3.680 3.750 808,059 -0.01(-0.27%)
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%)
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.