Indicators

Cerus Corp (NQ: CERS )

1.930 +0.080 (+4.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.350	5.650	5.300	5.340	317,075	-0.03(-0.56%)
Feb 27, 2007	5.780	5.870	5.350	5.370	353,129	-0.45(-7.73%)
Feb 26, 2007	6.110	6.119	5.749	5.820	295,308	-0.21(-3.48%)
Feb 23, 2007	6.370	6.370	5.860	6.030	832,988	+0.29(+5.05%)
Feb 22, 2007	5.740	5.760	5.570	5.740	161,570	+0.03(+0.53%)
Feb 21, 2007	5.820	5.900	5.650	5.710	155,465	-0.13(-2.23%)
Feb 20, 2007	5.700	5.890	5.700	5.840	175,866	+0.11(+1.92%)
Feb 16, 2007	5.520	5.830	5.450	5.730	201,545	+0.21(+3.80%)
Feb 15, 2007	5.650	5.710	5.460	5.520	144,992	-0.11(-1.95%)
Feb 14, 2007	5.620	5.830	5.610	5.630	219,058	+0.00(+0.00%)
Feb 13, 2007	5.690	5.790	5.600	5.630	126,537	-0.05(-0.88%)
Feb 12, 2007	5.690	5.840	5.650	5.680	157,065	+0.03(+0.53%)
Feb 09, 2007	5.790	5.800	5.560	5.650	274,352	-0.18(-3.09%)
Feb 08, 2007	5.990	6.100	5.810	5.830	268,977	-0.22(-3.64%)
Feb 07, 2007	5.950	6.220	5.830	6.050	251,843	+0.13(+2.20%)
Feb 06, 2007	6.320	6.330	5.840	5.920	290,082	-0.36(-5.73%)
Feb 05, 2007	6.400	6.560	6.250	6.280	519,800	-0.03(-0.48%)
Feb 02, 2007	6.100	6.500	6.080	6.310	422,280	+0.21(+3.44%)

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.