Indicators

Cerus Corp (NQ: CERS )

1.850 -0.080 (-4.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.200	1.240	1.100	1.240	309,314	+0.04(+3.33%)
May 28, 2009	1.090	1.250	1.050	1.200	669,764	+0.17(+16.50%)
May 27, 2009	1.000	1.031	0.9900	1.030	35,837	+0.01(+0.98%)
May 26, 2009	1.070	1.070	0.9800	1.020	92,595	-0.06(-5.56%)
May 22, 2009	1.080	1.081	0.9800	1.080	102,463	+0.01(+0.93%)
May 21, 2009	1.010	1.070	0.9700	1.070	122,737	+0.06(+5.94%)
May 20, 2009	1.050	1.070	1.010	1.010	71,119	+0.00(+0.00%)
May 19, 2009	1.050	1.070	1.010	1.010	46,297	+0.00(+0.00%)
May 18, 2009	1.000	1.100	0.9900	1.010	212,456	+0.02(+2.02%)
May 15, 2009	1.060	1.150	0.9700	0.9900	716,805	-0.05(-4.81%)
May 14, 2009	1.020	1.060	1.000	1.040	102,044	+0.02(+1.96%)
May 13, 2009	1.050	1.080	1.010	1.020	104,700	+0.00(+0.00%)
May 12, 2009	1.100	1.100	1.010	1.020	123,189	-0.07(-6.42%)
May 11, 2009	1.000	1.100	1.000	1.090	146,758	+0.12(+12.37%)
May 08, 2009	1.040	1.100	0.9700	0.9700	236,166	-0.07(-6.73%)
May 07, 2009	1.100	1.110	1.020	1.040	90,619	-0.06(-5.45%)
May 06, 2009	1.090	1.100	1.001	1.100	181,429	+0.01(+0.92%)
May 05, 2009	0.9600	1.090	0.9501	1.090	247,267	+0.13(+13.54%)
May 04, 2009	0.9799	1.040	0.9000	0.9600	492,466	-0.09(-8.57%)

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.