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, 2009 0.6800 0.6800 0.6300 0.6800 53,106 +0.02(+3.03%)
Mar 30, 2009 0.6700 0.6700 0.6500 0.6600 27,868 -0.01(-1.49%)
Mar 26, 2009 0.6400 0.6700 0.6000 0.6700 186,996 +0.02(+3.08%)
Mar 25, 2009 0.6300 0.6800 0.6200 0.6500 137,399 +0.02(+3.17%)
Mar 24, 2009 0.6500 0.6600 0.6110 0.6300 102,015 -0.02(-3.08%)
Mar 23, 2009 0.6600 0.7000 0.6400 0.6500 114,283 -0.02(-2.99%)
Mar 20, 2009 0.7800 0.7800 0.6700 0.6700 84,294 -0.08(-10.67%)
Mar 19, 2009 0.8300 0.8300 0.7300 0.7500 83,700 -0.05(-6.25%)
Mar 18, 2009 0.8100 0.8300 0.7400 0.8000 119,273 -0.01(-1.23%)
Mar 17, 2009 0.8100 0.8300 0.7800 0.8100 34,694 -0.03(-3.54%)
Mar 16, 2009 0.8300 0.8400 0.7700 0.8397 50,658 +0.01(+1.17%)
Mar 13, 2009 0.8050 0.8500 0.7500 0.8300 65,426 +0.03(+3.75%)
Mar 12, 2009 0.7700 0.8000 0.7500 0.8000 30,468 +0.08(+11.11%)
Mar 11, 2009 0.7000 0.7900 0.7000 0.7200 21,163 -0.05(-6.49%)
Mar 10, 2009 0.7500 0.7900 0.7400 0.7700 53,942 +0.00(+0.13%)
Mar 09, 2009 0.7500 0.7800 0.7500 0.7690 86,263 +0.06(+8.31%)
Mar 06, 2009 0.6810 0.7300 0.6810 0.7100 23,002 +0.03(+4.26%)
Mar 05, 2009 0.7700 0.7700 0.6810 0.6810 33,154 -0.08(-10.39%)
Mar 04, 2009 0.7300 0.7700 0.6810 0.7600 54,383 +0.04(+5.56%)
Mar 02, 2009 0.7100 0.7400 0.6800 0.7200 78,577 -0.02(-2.69%)
Feb 27, 2009 0.8300 0.8300 0.7000 0.7399 91,811 -0.06(-7.51%)
Feb 26, 2009 0.7400 0.8300 0.7300 0.8000 61,511 +0.08(+11.11%)
Feb 25, 2009 0.8500 0.8700 0.7200 0.7200 115,037 -0.13(-15.29%)
Feb 24, 2009 0.7200 0.8500 0.7000 0.8500 207,280 +0.17(+25.00%)
Feb 23, 2009 0.6500 0.7100 0.6500 0.6800 47,145 +0.06(+9.68%)
Feb 20, 2009 0.7788 0.7800 0.5900 0.6200 240,837 -0.10(-13.89%)
Feb 19, 2009 0.7000 0.7700 0.6800 0.7200 57,585 -0.03(-3.99%)
Feb 18, 2009 0.8000 0.8000 0.6715 0.7499 32,101 -0.01(-1.32%)
Feb 17, 2009 0.8100 0.8100 0.6800 0.7599 76,525 -0.03(-3.80%)
Feb 13, 2009 0.7000 0.7900 0.6700 0.7899 64,435 +0.08(+11.25%)
Feb 12, 2009 0.6902 0.7500 0.6800 0.7100 33,155 +0.01(+1.43%)
Feb 11, 2009 0.7300 0.7698 0.7000 0.7000 64,167 -0.04(-4.76%)
Feb 10, 2009 0.8100 0.8600 0.7297 0.7350 149,630 -0.10(-12.50%)
Feb 09, 2009 0.8900 0.8900 0.8100 0.8400 33,706 -0.06(-6.67%)
Feb 06, 2009 0.8900 0.9000 0.7800 0.9000 105,827 +0.07(+8.43%)
Feb 05, 2009 0.8100 0.8400 0.7700 0.8300 39,925 +0.05(+7.10%)
Feb 04, 2009 0.8100 0.8600 0.7700 0.7750 87,710 +0.01(+0.65%)
Feb 03, 2009 0.8900 0.8900 0.7600 0.7700 197,685 -0.14(-15.38%)
Feb 02, 2009 0.9700 0.9700 0.8800 0.9100 45,209 -0.03(-3.19%)
Jan 30, 2009 0.9600 0.9800 0.8900 0.9400 62,544 -0.02(-2.08%)
Jan 29, 2009 0.9900 0.9900 0.9500 0.9600 26,387 +0.02(+2.13%)
Jan 28, 2009 1.020 1.030 0.9300 0.9400 74,012 -0.04(-4.08%)
Jan 27, 2009 0.9800 0.9960 0.9100 0.9800 78,410 +0.07(+7.69%)
Jan 26, 2009 1.010 1.050 0.8500 0.9100 197,938 -0.05(-5.21%)
Jan 23, 2009 0.9800 0.9880 0.9500 0.9600 46,118 +0.00(+0.00%)
Jan 22, 2009 1.000 1.020 0.9500 0.9600 22,455 -0.01(-1.03%)
Jan 21, 2009 0.9500 0.9900 0.9100 0.9700 54,274 +0.02(+2.11%)
Jan 20, 2009 1.120 1.120 0.9000 0.9500 140,261 -0.12(-11.21%)
Jan 16, 2009 1.000 1.100 0.9600 1.070 211,818 +0.11(+11.23%)
Jan 15, 2009 0.8800 0.9700 0.8301 0.9620 211,238 +0.12(+14.52%)
Jan 14, 2009 0.9600 0.9600 0.8300 0.8400 118,353 -0.09(-9.67%)
Jan 13, 2009 0.8200 0.9599 0.8000 0.9299 190,328 +0.14(+17.71%)
Jan 12, 2009 0.8600 0.8800 0.7800 0.7900 140,403 -0.07(-8.14%)
Jan 09, 2009 0.7999 0.8800 0.7700 0.8600 143,717 +0.06(+7.65%)
Jan 08, 2009 0.7990 0.7990 0.7600 0.7989 88,280 +0.02(+2.42%)
Jan 07, 2009 0.8200 0.8200 0.7400 0.7800 110,303 -0.01(-1.27%)
Jan 06, 2009 0.8600 0.8600 0.7600 0.7900 295,254 -0.06(-7.06%)
Jan 05, 2009 0.8000 0.8700 0.8000 0.8500 150,959 +0.03(+3.66%)
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.