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

Cerus Corp (NQ: CERS )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 2.360 2.360 2.160 2.190 529,751 -0.12(-5.19%)
Sep 29, 2009 2.400 2.510 2.230 2.310 1,285,666 +0.11(+5.00%)
Sep 28, 2009 2.070 2.240 2.070 2.200 512,394 +0.12(+5.77%)
Sep 25, 2009 2.110 2.170 2.080 2.080 423,956 -0.03(-1.42%)
Sep 24, 2009 2.300 2.300 2.100 2.110 941,139 -0.17(-7.46%)
Sep 23, 2009 2.290 2.360 2.250 2.280 550,323 -0.01(-0.44%)
Sep 22, 2009 2.290 2.310 2.260 2.290 397,037 -0.02(-0.86%)
Sep 21, 2009 2.270 2.390 2.250 2.310 467,200 -0.03(-1.28%)
Sep 18, 2009 2.320 2.360 2.210 2.340 881,787 +0.00(+0.00%)
Sep 17, 2009 2.250 2.590 2.240 2.340 6,558,107 +0.25(+11.96%)
Sep 16, 2009 2.040 2.110 2.040 2.090 545,067 +0.05(+2.45%)
Sep 15, 2009 2.120 2.120 2.040 2.040 778,458 -0.10(-4.67%)
Sep 14, 2009 2.180 2.180 2.060 2.140 775,759 -0.04(-1.83%)
Sep 11, 2009 2.180 2.290 2.110 2.180 1,010,684 +0.03(+1.40%)
Sep 10, 2009 2.190 2.190 2.130 2.150 635,505 -0.03(-1.37%)
Sep 09, 2009 2.070 2.200 2.060 2.180 1,216,859 +0.09(+4.30%)
Sep 08, 2009 2.080 2.110 2.000 2.090 743,046 +0.07(+3.47%)
Sep 04, 2009 2.030 2.100 1.970 2.020 659,429 -0.01(-0.49%)
Sep 03, 2009 2.000 2.060 1.960 2.030 663,831 +0.05(+2.53%)
Sep 02, 2009 1.950 2.040 1.900 1.980 822,470 +0.01(+0.51%)
Sep 01, 2009 2.130 2.190 1.950 1.970 1,716,723 -0.14(-6.64%)
Aug 31, 2009 2.120 2.200 2.080 2.110 807,306 -0.02(-0.94%)
Aug 28, 2009 2.210 2.210 2.110 2.130 847,999 -0.02(-0.93%)
Aug 27, 2009 2.220 2.250 2.110 2.150 1,464,243 -0.03(-1.38%)
Aug 26, 2009 2.240 2.400 2.150 2.180 6,024,750 +0.13(+6.34%)
Aug 25, 2009 2.110 2.110 2.020 2.050 1,065,789 -0.06(-2.84%)
Aug 24, 2009 2.120 2.130 2.030 2.110 1,357,492 +0.04(+1.98%)
Aug 21, 2009 2.200 2.240 2.020 2.069 2,905,774 -0.03(-1.48%)
Aug 20, 2009 2.480 2.500 2.040 2.100 11,209,287 -0.78(-27.08%)
Aug 19, 2009 2.310 3.570 2.170 2.880 21,300,000 +1.09(+60.89%)
Aug 18, 2009 1.780 1.800 1.720 1.790 323,700 -0.02(-1.10%)
Aug 17, 2009 1.800 1.830 1.750 1.810 139,323 -0.05(-2.69%)
Aug 14, 2009 1.900 1.917 1.750 1.860 193,701 -0.04(-2.11%)
Aug 13, 2009 1.900 1.920 1.810 1.900 166,901 +0.05(+2.70%)
Aug 12, 2009 1.920 2.030 1.850 1.850 174,981 -0.11(-5.61%)
Aug 11, 2009 2.110 2.110 1.850 1.960 477,076 -0.11(-5.31%)
Aug 10, 2009 1.790 2.150 1.750 2.070 1,072,128 +0.28(+15.64%)
Aug 07, 2009 1.660 1.850 1.600 1.790 774,643 +0.09(+5.29%)
Aug 06, 2009 1.700 1.700 1.600 1.700 392,313 -0.05(-2.86%)
Aug 05, 2009 1.660 1.750 1.600 1.750 450,621 +0.07(+4.17%)
Aug 04, 2009 1.640 1.720 1.620 1.680 273,585 -0.09(-5.08%)
Aug 03, 2009 1.730 1.840 1.700 1.770 511,400 +0.10(+5.99%)
Jul 31, 2009 1.850 1.880 1.600 1.670 969,787 -0.24(-12.57%)
Jul 30, 2009 1.880 2.130 1.850 1.910 977,904 -0.03(-1.55%)
Jul 29, 2009 2.200 2.249 1.750 1.940 1,721,045 -0.36(-15.65%)
Jul 28, 2009 2.840 2.880 2.160 2.300 2,230,886 -0.68(-22.82%)
Jul 27, 2009 2.217 3.000 2.100 2.980 2,994,987 +0.93(+45.37%)
Jul 24, 2009 2.060 2.350 1.950 2.050 1,711,300 +0.25(+13.89%)
Jul 23, 2009 1.250 1.950 1.210 1.800 2,307,441 +0.59(+48.76%)
Jul 22, 2009 1.130 1.210 1.090 1.210 184,700 +0.06(+5.22%)
Jul 21, 2009 1.160 1.210 1.090 1.150 217,708 +0.01(+0.88%)
Jul 20, 2009 1.050 1.160 1.030 1.140 229,308 +0.10(+9.67%)
Jul 17, 2009 1.000 1.050 0.9505 1.040 151,683 +0.09(+9.42%)
Jul 16, 2009 0.9400 1.040 0.9400 0.9500 263,349 -0.01(-1.04%)
Jul 15, 2009 0.9800 0.9800 0.9501 0.9600 56,094 -0.02(-2.04%)
Jul 14, 2009 0.9700 1.000 0.9400 0.9800 111,070 +0.05(+5.38%)
Jul 13, 2009 0.9299 0.9800 0.9000 0.9300 120,348 +0.06(+6.90%)
Jul 10, 2009 0.8800 0.8800 0.8500 0.8700 60,782 -0.01(-1.14%)
Jul 09, 2009 0.8300 0.9000 0.8300 0.8800 46,440 +0.02(+2.33%)
Jul 08, 2009 0.9200 0.9200 0.8100 0.8600 328,429 -0.07(-7.53%)
Jul 07, 2009 0.9300 1.000 0.9200 0.9300 37,135 +0.01(+0.98%)
Jul 06, 2009 0.9500 0.9500 0.9100 0.9210 23,765 -0.05(-4.86%)
Jul 02, 2009 0.9700 0.9700 0.9500 0.9680 16,125 +0.02(+1.89%)
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.