Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.710 +0.010 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.000 3.090 3.000 3.070 93,919 +0.02(+0.66%)
Mar 30, 2005 3.090 3.100 2.950 3.050 148,223 -0.08(-2.56%)
Mar 29, 2005 3.100 3.250 2.930 3.130 351,246 -0.19(-5.72%)
Mar 28, 2005 3.370 3.500 3.200 3.320 80,049 -0.05(-1.48%)
Mar 24, 2005 3.500 3.522 3.200 3.370 185,037 -0.18(-5.07%)
Mar 23, 2005 3.760 3.770 3.520 3.550 67,453 -0.19(-5.08%)
Mar 22, 2005 3.690 3.790 3.640 3.740 31,182 +0.04(+1.08%)
Mar 21, 2005 3.710 3.860 3.690 3.700 29,995 -0.11(-2.89%)
Mar 18, 2005 3.640 3.870 3.640 3.810 67,053 +0.07(+1.87%)
Mar 17, 2005 3.790 3.920 3.650 3.740 70,547 -0.05(-1.40%)
Mar 16, 2005 3.780 3.876 3.750 3.793 44,879 +0.01(+0.34%)
Mar 15, 2005 3.720 3.940 3.660 3.780 68,812 +0.06(+1.61%)
Mar 14, 2005 3.850 3.880 3.590 3.720 154,207 -0.10(-2.62%)
Mar 11, 2005 3.740 3.990 3.700 3.820 144,091 +0.02(+0.53%)
Mar 10, 2005 4.070 4.250 3.800 3.800 206,871 -0.35(-8.43%)
Mar 09, 2005 4.280 4.300 4.000 4.150 96,781 -0.13(-3.04%)
Mar 08, 2005 4.300 4.360 4.220 4.280 50,704 -0.02(-0.47%)
Mar 07, 2005 4.500 4.500 4.200 4.300 97,216 -0.13(-2.93%)
Mar 04, 2005 4.620 4.620 4.410 4.430 83,461 -0.07(-1.56%)
Mar 03, 2005 4.520 4.690 4.400 4.500 120,961 +0.04(+0.90%)
Mar 02, 2005 4.500 4.500 4.420 4.460 92,387 -0.11(-2.41%)
Mar 01, 2005 4.400 4.734 4.400 4.570 116,052 +0.12(+2.71%)
Feb 28, 2005 4.500 4.500 4.350 4.449 87,555 -0.06(-1.34%)
Feb 25, 2005 4.510 4.600 4.400 4.510 77,446 -0.02(-0.44%)
Feb 24, 2005 4.390 4.580 4.230 4.530 118,235 +0.06(+1.34%)
Feb 23, 2005 4.470 4.800 4.050 4.470 314,451 -0.19(-4.08%)
Feb 22, 2005 4.700 4.850 4.640 4.660 260,197 -0.02(-0.34%)
Feb 18, 2005 4.900 4.900 4.610 4.676 175,494 -0.11(-2.38%)
Feb 17, 2005 5.035 5.060 4.570 4.790 373,352 -0.04(-0.83%)
Feb 16, 2005 4.540 5.080 4.510 4.830 916,564 +0.28(+6.15%)
Feb 15, 2005 4.100 4.550 4.100 4.550 392,208 +0.46(+11.25%)
Feb 14, 2005 3.980 4.150 3.950 4.090 273,207 +0.20(+5.14%)
Feb 11, 2005 4.100 4.120 3.850 3.890 111,934 -0.16(-3.95%)
Feb 10, 2005 4.040 4.200 3.920 4.050 258,772 +0.20(+5.19%)
Feb 09, 2005 3.770 3.910 3.770 3.850 71,502 +0.02(+0.52%)
Feb 08, 2005 3.980 3.980 3.750 3.830 193,992 -0.03(-0.78%)
Feb 07, 2005 4.200 4.200 3.750 3.860 244,567 -0.14(-3.50%)
Feb 04, 2005 3.990 4.170 3.880 4.000 259,615 +0.11(+2.83%)
Feb 03, 2005 3.950 4.000 3.650 3.890 432,043 +0.12(+3.18%)
Feb 02, 2005 3.650 3.860 3.650 3.770 177,264 +0.12(+3.29%)
Feb 01, 2005 3.420 3.650 3.420 3.650 154,391 +0.20(+5.80%)
Jan 31, 2005 3.430 3.520 3.290 3.450 152,385 +0.15(+4.55%)
Jan 28, 2005 3.360 3.410 3.200 3.300 68,729 -0.13(-3.79%)
Jan 27, 2005 3.450 3.450 3.370 3.430 25,537 +0.00(+0.00%)
Jan 26, 2005 3.540 3.540 3.330 3.430 95,945 -0.02(-0.58%)
Jan 25, 2005 3.430 3.540 3.420 3.450 45,729 +0.03(+0.88%)
Jan 24, 2005 3.590 3.590 3.420 3.420 31,606 -0.06(-1.72%)
Jan 21, 2005 3.600 3.600 3.480 3.480 62,413 -0.07(-1.97%)
Jan 20, 2005 3.500 3.590 3.400 3.550 71,473 +0.07(+2.01%)
Jan 19, 2005 3.440 3.520 3.420 3.480 79,393 +0.06(+1.75%)
Jan 18, 2005 3.310 3.450 3.310 3.420 79,191 +0.08(+2.36%)
Jan 14, 2005 3.310 3.450 3.310 3.341 46,468 -0.03(-0.86%)
Jan 13, 2005 3.560 3.560 3.340 3.370 60,033 -0.06(-1.75%)
Jan 12, 2005 3.310 3.432 3.160 3.430 143,074 +0.05(+1.48%)
Jan 11, 2005 3.540 3.560 3.300 3.380 253,935 -0.17(-4.79%)
Jan 10, 2005 3.640 3.670 3.500 3.550 225,488 +0.05(+1.43%)
Jan 07, 2005 3.430 3.620 3.380 3.500 169,522 +0.10(+2.94%)
Jan 06, 2005 3.390 3.440 3.300 3.400 95,604 +0.01(+0.29%)
Jan 05, 2005 3.380 3.428 3.250 3.390 219,514 +0.08(+2.42%)
Jan 04, 2005 3.150 3.470 3.107 3.310 362,370 +0.21(+6.77%)
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.