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

Cerus Corp (NQ: CERS )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2003 4.420 4.500 4.310 4.490 171,237 +0.13(+2.98%)
Oct 30, 2003 4.400 4.429 4.341 4.360 60,001 -0.04(-0.91%)
Oct 29, 2003 4.420 4.460 4.370 4.400 45,337 -0.06(-1.35%)
Oct 28, 2003 4.420 4.500 4.350 4.460 66,812 +0.11(+2.53%)
Oct 27, 2003 4.400 4.500 4.310 4.350 101,300 +0.04(+0.93%)
Oct 24, 2003 4.420 4.430 4.280 4.310 152,500 -0.08(-1.82%)
Oct 23, 2003 4.240 4.400 4.200 4.390 184,900 +0.20(+4.77%)
Oct 22, 2003 4.360 4.370 4.170 4.190 211,400 -0.18(-4.12%)
Oct 21, 2003 4.400 4.500 4.360 4.370 155,864 -0.08(-1.80%)
Oct 20, 2003 4.540 4.540 4.380 4.450 149,723 -0.04(-0.89%)
Oct 17, 2003 4.304 4.570 4.280 4.490 323,069 +0.17(+3.94%)
Oct 16, 2003 5.120 4.720 4.350 4.320 856,903 -0.80(-15.62%)
Oct 15, 2003 5.100 5.150 5.020 5.120 132,915 +0.02(+0.39%)
Oct 14, 2003 5.100 5.150 4.950 5.100 92,214 +0.00(+0.00%)
Oct 13, 2003 5.030 5.120 5.000 5.100 94,492 +0.08(+1.59%)
Oct 10, 2003 5.080 5.150 5.000 5.020 143,060 -0.04(-0.79%)
Oct 09, 2003 5.160 5.200 5.040 5.060 139,386 -0.03(-0.59%)
Oct 08, 2003 5.160 5.240 5.020 5.090 107,723 -0.12(-2.30%)
Oct 07, 2003 5.030 5.280 5.000 5.210 116,282 +0.13(+2.56%)
Oct 06, 2003 5.250 5.270 4.920 5.080 162,205 -0.09(-1.74%)
Oct 03, 2003 5.410 5.490 5.150 5.170 369,104 -0.01(-0.19%)
Oct 02, 2003 4.790 5.230 4.690 5.180 1,529,178 +0.48(+10.21%)
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.