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 28, 2013 4.460 4.480 4.300 4.420 1,352,754 +0.00(+0.00%)
Mar 27, 2013 4.330 4.440 4.180 4.420 409,044 +0.08(+1.84%)
Mar 26, 2013 4.430 4.460 4.260 4.340 684,848 -0.06(-1.36%)
Mar 25, 2013 4.480 4.540 4.370 4.400 320,522 -0.08(-1.79%)
Mar 22, 2013 4.480 4.500 4.430 4.480 463,752 +0.04(+0.90%)
Mar 21, 2013 4.420 4.500 4.380 4.440 193,159 -0.03(-0.67%)
Mar 20, 2013 4.480 4.530 4.340 4.470 343,239 +0.01(+0.22%)
Mar 19, 2013 4.350 4.480 4.330 4.460 344,285 +0.10(+2.29%)
Mar 18, 2013 4.440 4.450 4.340 4.360 345,564 -0.12(-2.68%)
Mar 15, 2013 4.420 4.550 4.370 4.480 887,616 +0.06(+1.36%)
Mar 14, 2013 4.320 4.430 4.250 4.420 2,354,202 +0.22(+5.24%)
Mar 13, 2013 4.150 4.230 4.120 4.200 379,496 +0.04(+0.96%)
Mar 12, 2013 4.240 4.290 4.060 4.160 445,836 -0.10(-2.35%)
Mar 11, 2013 4.210 4.270 4.190 4.260 316,261 +0.03(+0.71%)
Mar 08, 2013 4.200 4.250 4.190 4.230 449,365 +0.03(+0.71%)
Mar 07, 2013 4.050 4.220 4.010 4.200 764,408 +0.13(+3.19%)
Mar 06, 2013 3.970 4.080 3.860 4.070 639,643 +0.07(+1.75%)
Mar 05, 2013 3.950 4.035 3.900 4.000 886,924 +0.05(+1.27%)
Mar 04, 2013 3.660 3.950 3.630 3.950 1,083,884 +0.29(+7.92%)
Mar 01, 2013 3.490 3.690 3.400 3.660 5,282,293 +0.37(+11.25%)
Feb 28, 2013 3.190 3.290 3.150 3.290 444,583 +0.08(+2.49%)
Feb 27, 2013 3.160 3.210 3.145 3.210 162,151 +0.04(+1.26%)
Feb 26, 2013 3.160 3.220 3.130 3.170 264,772 +0.01(+0.32%)
Feb 25, 2013 3.200 3.220 3.150 3.160 250,591 -0.03(-0.94%)
Feb 22, 2013 3.190 3.200 3.150 3.190 169,227 +0.03(+0.95%)
Feb 21, 2013 3.150 3.170 3.150 3.160 71,888 +0.01(+0.32%)
Feb 20, 2013 3.140 3.190 3.140 3.150 154,002 -0.02(-0.63%)
Feb 19, 2013 3.130 3.200 3.100 3.170 197,383 +0.02(+0.63%)
Feb 15, 2013 3.180 3.180 3.130 3.150 283,236 +0.01(+0.29%)
Feb 14, 2013 3.030 3.180 3.030 3.141 149,535 +0.13(+4.35%)
Feb 13, 2013 3.040 3.050 2.980 3.010 90,174 -0.03(-0.99%)
Feb 12, 2013 3.100 3.110 3.020 3.040 199,454 -0.06(-1.94%)
Feb 11, 2013 3.120 3.180 3.100 3.100 39,474 -0.02(-0.64%)
Feb 08, 2013 3.160 3.160 3.110 3.120 50,959 -0.04(-1.27%)
Feb 07, 2013 3.170 3.180 3.110 3.160 95,922 -0.02(-0.63%)
Feb 06, 2013 3.120 3.180 3.080 3.180 122,228 +0.08(+2.58%)
Feb 04, 2013 3.130 3.170 3.070 3.100 93,977 -0.06(-1.90%)
Feb 01, 2013 3.170 3.180 3.090 3.160 140,962 -0.01(-0.32%)
Jan 31, 2013 3.130 3.200 3.130 3.170 110,598 +0.03(+0.96%)
Jan 30, 2013 3.180 3.210 3.100 3.140 204,806 -0.05(-1.57%)
Jan 29, 2013 3.070 3.200 3.065 3.190 215,811 +0.11(+3.57%)
Jan 28, 2013 2.990 3.090 2.990 3.080 226,428 +0.08(+2.67%)
Jan 25, 2013 3.010 3.040 2.990 3.000 150,990 -0.01(-0.33%)
Jan 24, 2013 3.050 3.080 3.000 3.010 119,098 -0.03(-0.99%)
Jan 23, 2013 3.020 3.050 3.010 3.040 101,910 +0.01(+0.33%)
Jan 22, 2013 3.010 3.040 3.000 3.030 96,214 +0.00(+0.00%)
Jan 18, 2013 3.070 3.070 3.010 3.030 161,030 -0.03(-0.98%)
Jan 17, 2013 3.070 3.070 3.040 3.060 84,041 -0.01(-0.33%)
Jan 16, 2013 3.050 3.080 3.000 3.070 128,449 +0.02(+0.66%)
Jan 15, 2013 3.060 3.100 3.040 3.050 57,168 -0.04(-1.29%)
Jan 14, 2013 3.060 3.110 3.045 3.090 157,830 +0.01(+0.32%)
Jan 11, 2013 3.100 3.100 3.050 3.080 148,788 -0.02(-0.65%)
Jan 10, 2013 3.100 3.140 3.010 3.100 90,685 +0.01(+0.32%)
Jan 09, 2013 3.100 3.100 3.000 3.090 178,980 +0.03(+0.98%)
Jan 08, 2013 2.980 3.080 2.980 3.060 194,135 +0.11(+3.73%)
Jan 07, 2013 2.970 3.000 2.895 2.950 341,524 -0.05(-1.67%)
Jan 04, 2013 3.090 3.140 2.980 3.000 374,947 -0.08(-2.60%)
Jan 03, 2013 3.200 3.210 3.070 3.080 248,668 -0.11(-3.45%)
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.