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

Cerus Corp (NQ: CERS )

1.730 -0.180 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 03, 2005 2.950 3.170 2.950 3.100 142,471 +0.15(+5.08%)
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%)
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.