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

Cerus Corp (NQ: CERS )

2.000 +0.270 (+15.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2004 3.040 3.040 2.950 2.950 68,100 -0.04(-1.34%)
Dec 30, 2004 2.980 3.090 2.970 2.990 76,000 +0.02(+0.67%)
Dec 29, 2004 3.090 3.200 2.940 2.970 121,600 -0.19(-6.01%)
Dec 28, 2004 3.161 3.250 3.120 3.160 58,800 +0.04(+1.28%)
Dec 27, 2004 3.050 3.240 2.860 3.120 127,400 +0.12(+4.00%)
Dec 23, 2004 3.010 3.070 2.930 3.000 71,100 +0.03(+1.04%)
Dec 22, 2004 2.910 3.200 2.900 2.969 104,500 +0.10(+3.45%)
Dec 21, 2004 2.950 2.960 2.810 2.870 136,500 -0.10(-3.37%)
Dec 20, 2004 3.050 3.050 2.960 2.970 69,500 -0.06(-1.98%)
Dec 17, 2004 2.950 3.060 2.950 3.030 53,100 +0.03(+1.00%)
Dec 16, 2004 3.050 3.159 2.950 3.000 59,600 -0.16(-5.09%)
Dec 15, 2004 3.100 3.190 3.070 3.161 84,600 +0.03(+0.99%)
Dec 14, 2004 3.270 3.300 3.110 3.130 139,900 -0.11(-3.40%)
Dec 13, 2004 3.000 3.250 3.000 3.240 303,400 +0.24(+8.00%)
Dec 10, 2004 2.790 3.040 2.790 3.000 65,200 +0.11(+3.81%)
Dec 09, 2004 2.880 3.050 2.810 2.890 45,500 +0.07(+2.48%)
Dec 08, 2004 2.820 3.000 2.800 2.820 86,800 -0.03(-1.05%)
Dec 07, 2004 3.090 3.130 2.820 2.850 141,600 -0.15(-5.00%)
Dec 06, 2004 2.840 3.140 2.830 3.000 321,500 +0.09(+3.09%)
Dec 03, 2004 2.690 3.000 2.610 2.910 333,100 +0.25(+9.40%)
Dec 02, 2004 2.620 2.660 2.560 2.660 53,800 +0.09(+3.50%)
Dec 01, 2004 2.640 2.650 2.570 2.570 85,600 -0.06(-2.28%)
Nov 30, 2004 2.650 2.650 2.600 2.630 32,700 -0.02(-0.75%)
Nov 29, 2004 2.700 2.700 2.600 2.650 45,000 -0.03(-1.12%)
Nov 26, 2004 2.560 2.680 2.560 2.680 3,800 +0.01(+0.37%)
Nov 24, 2004 2.560 2.710 2.560 2.670 63,500 +0.08(+3.09%)
Nov 23, 2004 2.700 2.700 2.590 2.590 48,600 -0.02(-0.77%)
Nov 22, 2004 2.660 2.670 2.500 2.610 109,100 -0.06(-2.25%)
Nov 19, 2004 2.710 2.710 2.599 2.670 80,200 +0.12(+4.71%)
Nov 18, 2004 2.500 2.630 2.480 2.550 86,700 +0.03(+1.19%)
Nov 17, 2004 2.450 2.540 2.450 2.520 63,200 -0.01(-0.40%)
Nov 16, 2004 2.440 2.540 2.440 2.530 36,900 +0.02(+0.80%)
Nov 15, 2004 2.510 2.620 2.479 2.510 84,800 -0.08(-2.90%)
Nov 12, 2004 2.610 2.620 2.560 2.585 63,200 -0.02(-0.58%)
Nov 11, 2004 2.700 2.730 2.580 2.600 59,100 +0.02(+0.78%)
Nov 10, 2004 2.570 2.640 2.510 2.580 92,900 +0.02(+0.78%)
Nov 09, 2004 2.550 2.600 2.530 2.560 36,600 +0.01(+0.39%)
Nov 08, 2004 2.500 2.570 2.500 2.550 36,000 +0.02(+0.79%)
Nov 05, 2004 2.360 2.600 2.360 2.530 78,400 +0.10(+4.12%)
Nov 04, 2004 2.300 2.470 2.300 2.430 28,300 +0.06(+2.53%)
Nov 03, 2004 2.490 2.520 2.350 2.370 49,500 -0.10(-4.05%)
Nov 02, 2004 2.269 2.480 2.210 2.470 42,300 +0.03(+1.23%)
Nov 01, 2004 2.350 2.440 2.350 2.440 14,700 +0.08(+3.39%)
Oct 29, 2004 2.410 2.460 2.360 2.360 43,400 -0.08(-3.28%)
Oct 28, 2004 2.450 2.490 2.420 2.440 38,300 -0.02(-0.81%)
Oct 27, 2004 2.540 2.540 2.460 2.460 33,800 -0.03(-1.20%)
Oct 26, 2004 2.550 2.550 2.470 2.490 26,500 +0.02(+0.81%)
Oct 25, 2004 2.500 2.590 2.440 2.470 51,000 -0.08(-3.14%)
Oct 22, 2004 2.500 2.610 2.420 2.550 74,600 +0.08(+3.24%)
Oct 21, 2004 2.510 2.590 2.450 2.470 25,600 -0.02(-0.80%)
Oct 20, 2004 2.430 2.540 2.400 2.490 88,200 -0.05(-1.97%)
Oct 19, 2004 2.520 2.640 2.450 2.540 73,300 -0.08(-3.05%)
Oct 18, 2004 2.770 2.770 2.570 2.620 102,500 -0.10(-3.68%)
Oct 15, 2004 2.630 2.780 2.610 2.720 137,600 +0.09(+3.38%)
Oct 14, 2004 2.720 2.720 2.550 2.631 172,400 +0.18(+7.39%)
Oct 13, 2004 2.500 2.550 2.450 2.450 79,400 +0.05(+2.08%)
Oct 12, 2004 2.530 2.530 2.350 2.400 48,200 -0.08(-3.23%)
Oct 11, 2004 2.250 2.530 2.250 2.480 89,000 +0.07(+2.86%)
Oct 08, 2004 2.290 2.450 2.290 2.411 54,800 +0.01(+0.46%)
Oct 07, 2004 2.370 2.400 2.340 2.400 29,400 +0.04(+1.69%)
Oct 06, 2004 2.290 2.370 2.250 2.360 37,600 +0.07(+3.06%)
Oct 05, 2004 2.270 2.400 2.270 2.290 63,800 +0.02(+0.88%)
Oct 04, 2004 2.400 2.530 2.260 2.270 126,200 -0.13(-5.42%)
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.