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

Cerus Corp (NQ: CERS )

1.930 +0.080 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 30, 2005 10.18 10.37 9.740 10.15 189,040 -0.02(-0.20%)
Dec 29, 2005 9.650 10.29 9.620 10.17 177,443 +0.45(+4.63%)
Dec 28, 2005 10.98 10.98 9.640 9.720 286,600 -0.90(-8.47%)
Dec 27, 2005 10.80 11.00 10.39 10.62 149,300 +0.00(+0.00%)
Dec 23, 2005 10.60 10.78 10.45 10.62 119,756 +0.00(+0.00%)
Dec 22, 2005 10.48 10.89 10.48 10.62 72,380 +0.21(+2.02%)
Dec 21, 2005 10.25 10.67 10.19 10.41 112,818 +0.11(+1.07%)
Dec 20, 2005 10.65 10.81 10.05 10.30 214,891 -0.43(-4.01%)
Dec 19, 2005 11.43 11.46 10.72 10.73 268,564 -0.60(-5.30%)
Dec 16, 2005 11.11 11.63 10.78 11.33 237,758 +0.32(+2.91%)
Dec 15, 2005 10.57 11.08 10.24 11.01 274,064 +0.52(+4.96%)
Dec 14, 2005 10.36 10.50 10.10 10.49 124,759 +0.16(+1.55%)
Dec 13, 2005 10.60 10.65 10.05 10.33 202,323 -0.23(-2.18%)
Dec 12, 2005 10.25 10.59 10.15 10.56 295,710 +0.50(+4.97%)
Dec 09, 2005 9.530 10.17 9.460 10.06 248,482 +0.43(+4.47%)
Dec 08, 2005 9.890 9.890 9.460 9.630 102,041 -0.12(-1.23%)
Dec 07, 2005 9.990 10.25 9.560 9.750 332,085 +0.01(+0.10%)
Dec 06, 2005 8.700 9.850 8.620 9.740 515,035 +1.00(+11.44%)
Dec 05, 2005 8.950 8.950 8.710 8.740 105,081 +0.00(+0.00%)
Dec 02, 2005 8.860 8.920 8.520 8.740 107,372 -0.18(-2.02%)
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.