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

Cerus Corp (NQ: CERS )

2.000 UNCHANGED
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 (%)
Jul 29, 2005 6.790 7.100 6.690 6.820 279,648 +0.06(+0.89%)
Jul 28, 2005 6.570 6.810 6.380 6.760 318,386 +0.09(+1.35%)
Jul 27, 2005 5.900 7.170 5.650 6.670 977,688 +0.88(+15.20%)
Jul 26, 2005 5.580 5.920 5.580 5.790 423,678 +0.26(+4.70%)
Jul 25, 2005 5.100 5.800 5.050 5.530 334,716 +0.53(+10.60%)
Jul 22, 2005 4.950 5.120 4.910 5.000 77,137 +0.05(+1.01%)
Jul 21, 2005 5.000 5.150 4.920 4.950 217,295 +0.05(+1.02%)
Jul 20, 2005 4.800 5.000 4.800 4.900 252,379 +0.10(+2.08%)
Jul 19, 2005 4.840 4.900 4.760 4.800 74,437 -0.07(-1.48%)
Jul 18, 2005 4.840 4.890 4.750 4.872 134,938 +0.08(+1.71%)
Jul 15, 2005 4.740 4.900 4.650 4.790 193,677 +0.05(+1.05%)
Jul 14, 2005 4.890 5.010 4.540 4.740 59,375 -0.15(-3.07%)
Jul 13, 2005 5.000 5.050 4.830 4.890 84,589 -0.01(-0.20%)
Jul 12, 2005 4.840 5.050 4.650 4.900 150,063 +0.06(+1.24%)
Jul 11, 2005 4.570 4.850 4.450 4.840 172,523 +0.33(+7.32%)
Jul 08, 2005 4.570 4.600 4.390 4.510 31,787 +0.01(+0.22%)
Jul 07, 2005 4.340 4.520 4.310 4.500 40,735 +0.07(+1.58%)
Jul 06, 2005 4.490 4.540 4.270 4.430 76,049 +0.02(+0.41%)
Jul 05, 2005 4.464 4.580 4.378 4.412 34,900 -0.02(-0.41%)
Jul 01, 2005 4.400 4.440 4.340 4.430 25,800 +0.00(+0.00%)
Jun 30, 2005 4.460 4.480 4.270 4.430 54,492 -0.12(-2.64%)
Jun 29, 2005 4.700 4.700 4.410 4.550 70,254 +0.04(+0.89%)
Jun 28, 2005 4.570 4.750 4.470 4.510 128,733 -0.08(-1.74%)
Jun 27, 2005 4.150 4.680 4.080 4.590 242,040 +0.51(+12.50%)
Jun 24, 2005 4.020 4.350 4.020 4.080 40,311 -0.08(-1.92%)
Jun 23, 2005 4.350 4.350 4.160 4.160 23,358 -0.14(-3.26%)
Jun 22, 2005 4.190 4.310 4.140 4.300 84,545 +0.16(+3.86%)
Jun 21, 2005 4.100 4.140 4.000 4.140 19,813 +0.09(+2.22%)
Jun 20, 2005 4.100 4.100 4.020 4.050 48,223 -0.03(-0.74%)
Jun 17, 2005 4.150 4.150 4.000 4.080 13,300 -0.01(-0.24%)
Jun 16, 2005 3.940 4.090 3.940 4.090 16,215 +0.10(+2.51%)
Jun 15, 2005 4.040 4.222 3.950 3.990 115,486 -0.13(-3.16%)
Jun 14, 2005 4.130 4.130 3.960 4.120 48,426 -0.02(-0.48%)
Jun 13, 2005 4.210 4.240 4.080 4.140 47,181 +0.00(+0.00%)
Jun 10, 2005 4.150 4.210 4.050 4.140 35,800 -0.01(-0.24%)
Jun 09, 2005 4.100 4.200 4.050 4.150 33,005 +0.07(+1.72%)
Jun 08, 2005 4.160 4.168 4.010 4.080 51,290 -0.09(-2.16%)
Jun 07, 2005 4.200 4.250 4.080 4.170 63,489 -0.04(-0.95%)
Jun 06, 2005 4.110 4.350 4.110 4.210 84,901 +0.16(+3.95%)
Jun 03, 2005 4.250 4.290 4.020 4.050 44,575 -0.19(-4.48%)
Jun 02, 2005 4.170 4.250 4.090 4.240 30,890 +0.04(+0.95%)
Jun 01, 2005 4.160 4.240 4.050 4.200 86,369 +0.11(+2.69%)
May 31, 2005 4.000 4.200 4.000 4.090 50,666 +0.02(+0.49%)
May 27, 2005 4.000 4.260 4.000 4.070 50,175 +0.05(+1.24%)
May 26, 2005 3.890 4.050 3.870 4.020 64,986 +0.12(+3.08%)
May 25, 2005 4.090 4.100 3.890 3.900 109,716 -0.13(-3.23%)
May 24, 2005 4.100 4.271 3.940 4.030 151,300 -0.07(-1.71%)
May 23, 2005 4.240 4.270 4.030 4.100 110,302 -0.10(-2.38%)
May 20, 2005 4.090 4.240 4.090 4.200 32,570 +0.04(+0.96%)
May 19, 2005 4.240 4.240 4.060 4.160 71,961 -0.03(-0.72%)
May 18, 2005 4.170 4.240 4.120 4.190 93,300 +0.11(+2.77%)
May 17, 2005 4.150 4.164 4.010 4.077 32,730 -0.08(-1.99%)
May 16, 2005 4.180 4.250 4.080 4.160 62,184 +0.03(+0.73%)
May 13, 2005 4.170 4.170 4.010 4.130 68,148 -0.13(-3.05%)
May 12, 2005 4.190 4.300 4.140 4.260 44,740 +0.11(+2.65%)
May 11, 2005 4.310 4.350 4.090 4.150 66,590 -0.12(-2.81%)
May 10, 2005 4.200 4.350 4.200 4.270 130,282 -0.07(-1.61%)
May 09, 2005 4.120 4.450 4.120 4.340 115,797 +0.12(+2.75%)
May 06, 2005 4.120 4.350 4.120 4.224 180,358 +0.14(+3.53%)
May 05, 2005 3.750 4.100 3.750 4.080 182,906 +0.18(+4.62%)
May 04, 2005 3.900 4.030 3.610 3.900 375,492 +0.00(+0.00%)
May 03, 2005 3.420 3.990 3.150 3.900 133,910 +0.46(+13.37%)
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.