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

Cerus Corp (NQ: CERS )

1.790 -0.040 (-2.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2006 6.810 7.590 6.760 7.200 491,012 +0.42(+6.19%)
Oct 30, 2006 6.830 6.970 6.570 6.780 98,404 -0.05(-0.73%)
Oct 27, 2006 6.840 7.100 6.770 6.830 169,161 -0.09(-1.30%)
Oct 26, 2006 6.660 6.960 6.660 6.920 101,227 +0.31(+4.69%)
Oct 25, 2006 6.960 7.020 6.560 6.610 122,620 -0.33(-4.76%)
Oct 24, 2006 7.190 7.200 6.890 6.940 132,031 -0.26(-3.61%)
Oct 23, 2006 7.030 7.391 7.010 7.200 244,304 +0.13(+1.84%)
Oct 20, 2006 7.260 7.330 7.010 7.070 112,520 -0.14(-1.94%)
Oct 19, 2006 6.950 7.270 6.790 7.210 298,340 +0.27(+3.89%)
Oct 18, 2006 7.040 7.130 6.850 6.940 160,536 -0.07(-1.07%)
Oct 17, 2006 6.950 7.180 6.740 7.015 133,498 +0.03(+0.50%)
Oct 16, 2006 6.860 7.050 6.790 6.980 190,733 +0.06(+0.87%)
Oct 13, 2006 6.610 7.000 6.600 6.920 297,264 +0.34(+5.17%)
Oct 12, 2006 6.180 6.620 6.120 6.580 225,920 +0.41(+6.65%)
Oct 11, 2006 6.220 6.350 6.044 6.170 90,520 -0.06(-0.96%)
Oct 10, 2006 6.230 6.290 6.010 6.230 88,249 +0.03(+0.48%)
Oct 09, 2006 6.180 6.280 5.990 6.200 52,686 -0.01(-0.16%)
Oct 06, 2006 6.250 6.530 6.110 6.210 266,996 -0.06(-0.96%)
Oct 05, 2006 5.750 6.400 5.670 6.270 235,755 +0.49(+8.48%)
Oct 04, 2006 5.480 5.810 5.470 5.780 127,099 +0.31(+5.67%)
Oct 03, 2006 5.600 5.680 5.420 5.470 180,990 -0.13(-2.32%)
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.