Cerus Corp (NQ: CERS )

5.380 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.460 4.480 4.300 4.420 1,352,754 +0.00(+0.00%)
Mar 27, 2013 4.330 4.440 4.180 4.420 409,044 +0.08(+1.84%)
Mar 26, 2013 4.430 4.460 4.260 4.340 684,848 -0.06(-1.36%)
Mar 25, 2013 4.480 4.540 4.370 4.400 320,522 -0.08(-1.79%)
Mar 22, 2013 4.480 4.500 4.430 4.480 463,752 +0.04(+0.90%)
Mar 21, 2013 4.420 4.500 4.380 4.440 193,159 -0.03(-0.67%)
Mar 20, 2013 4.480 4.530 4.340 4.470 343,239 +0.01(+0.22%)
Mar 19, 2013 4.350 4.480 4.330 4.460 344,285 +0.10(+2.29%)
Mar 18, 2013 4.440 4.450 4.340 4.360 345,564 -0.12(-2.68%)
Mar 15, 2013 4.420 4.550 4.370 4.480 887,616 +0.06(+1.36%)
Mar 14, 2013 4.320 4.430 4.250 4.420 2,354,202 +0.22(+5.24%)
Mar 13, 2013 4.150 4.230 4.120 4.200 379,496 +0.04(+0.96%)
Mar 12, 2013 4.240 4.290 4.060 4.160 445,836 -0.10(-2.35%)
Mar 11, 2013 4.210 4.270 4.190 4.260 316,261 +0.03(+0.71%)
Mar 08, 2013 4.200 4.250 4.190 4.230 449,365 +0.03(+0.71%)
Mar 07, 2013 4.050 4.220 4.010 4.200 764,408 +0.13(+3.19%)
Mar 06, 2013 3.970 4.080 3.860 4.070 639,643 +0.07(+1.75%)
Mar 05, 2013 3.950 4.035 3.900 4.000 886,924 +0.05(+1.27%)
Mar 04, 2013 3.660 3.950 3.630 3.950 1,083,884 +0.29(+7.92%)
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.