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

Cerus Corp (NQ: CERS )

1.730 -0.180 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2008 4.650 4.650 4.090 4.090 132,615 -0.45(-9.91%)
Jun 27, 2008 4.500 4.610 4.407 4.540 67,665 +0.02(+0.44%)
Jun 26, 2008 4.480 4.580 4.280 4.520 121,308 +0.05(+1.12%)
Jun 25, 2008 4.230 4.540 4.090 4.470 229,352 +0.27(+6.43%)
Jun 24, 2008 4.430 4.460 4.180 4.200 183,012 -0.21(-4.76%)
Jun 23, 2008 4.650 4.700 4.380 4.410 133,049 -0.19(-4.13%)
Jun 20, 2008 4.690 4.720 4.460 4.600 153,482 -0.15(-3.16%)
Jun 19, 2008 4.890 4.890 4.650 4.750 99,483 +0.00(+0.11%)
Jun 18, 2008 4.900 4.940 4.710 4.745 92,164 -0.14(-2.97%)
Jun 17, 2008 4.840 5.150 4.770 4.890 116,253 +0.08(+1.66%)
Jun 16, 2008 4.700 4.880 4.700 4.810 117,599 +0.13(+2.78%)
Jun 13, 2008 4.960 5.020 4.580 4.680 157,619 -0.18(-3.70%)
Jun 12, 2008 5.160 5.200 4.830 4.860 73,132 -0.30(-5.81%)
Jun 11, 2008 5.200 5.220 5.060 5.160 123,940 +0.18(+3.61%)
Jun 10, 2008 4.940 5.060 4.880 4.980 81,406 -0.02(-0.40%)
Jun 09, 2008 5.180 5.278 4.900 5.000 112,860 -0.10(-1.96%)
Jun 06, 2008 5.190 5.270 5.090 5.100 57,100 -0.09(-1.73%)
Jun 05, 2008 5.320 5.320 5.100 5.190 112,892 -0.16(-2.99%)
Jun 04, 2008 5.270 5.410 5.210 5.350 110,514 +0.08(+1.52%)
Jun 03, 2008 5.100 5.280 4.960 5.270 143,530 +0.22(+4.36%)
Jun 02, 2008 4.950 5.080 4.880 5.050 197,867 +0.11(+2.23%)
May 30, 2008 5.070 5.180 4.870 4.940 232,032 -0.09(-1.79%)
May 29, 2008 4.940 5.120 4.910 5.030 83,764 +0.11(+2.24%)
May 28, 2008 4.860 4.990 4.860 4.920 133,422 +0.11(+2.29%)
May 27, 2008 4.920 4.970 4.705 4.810 130,230 -0.08(-1.64%)
May 26, 2008 5.150 5.150 4.530 4.890 290,656 +0.00(+0.00%)
May 23, 2008 5.150 5.150 4.530 4.890 290,656 -0.25(-4.86%)
May 22, 2008 5.250 5.270 5.090 5.140 63,444 -0.12(-2.30%)
May 21, 2008 5.230 5.320 5.020 5.261 201,350 +0.01(+0.21%)
May 20, 2008 5.170 5.380 5.160 5.250 66,647 +0.09(+1.74%)
May 19, 2008 5.240 5.380 5.150 5.160 103,973 -0.11(-2.09%)
May 16, 2008 5.240 5.270 5.150 5.270 202,217 +0.08(+1.54%)
May 15, 2008 5.440 5.490 5.150 5.190 153,102 -0.23(-4.24%)
May 14, 2008 5.500 5.577 5.410 5.420 142,288 -0.10(-1.81%)
May 13, 2008 5.560 5.560 5.310 5.520 207,044 +0.01(+0.18%)
May 12, 2008 5.540 5.567 5.409 5.510 48,634 +0.01(+0.18%)
May 09, 2008 5.520 5.570 5.377 5.500 131,735 -0.09(-1.61%)
May 08, 2008 5.460 5.670 5.350 5.590 228,981 +0.13(+2.38%)
May 07, 2008 6.000 6.000 5.450 5.460 163,445 -0.55(-9.15%)
May 06, 2008 5.740 6.010 5.630 6.010 152,850 +0.24(+4.16%)
May 05, 2008 5.530 5.820 5.450 5.770 176,706 +0.20(+3.59%)
May 02, 2008 6.000 6.130 5.250 5.570 445,290 -0.73(-11.59%)
May 01, 2008 6.300 6.700 6.200 6.300 128,787 +0.07(+1.12%)
Apr 30, 2008 6.540 6.790 5.980 6.230 218,084 -0.38(-5.75%)
Apr 29, 2008 6.820 6.830 6.510 6.610 92,909 -0.17(-2.51%)
Apr 28, 2008 6.070 6.820 6.060 6.780 125,041 +0.69(+11.33%)
Apr 25, 2008 5.890 6.110 5.760 6.090 114,967 +0.18(+3.05%)
Apr 24, 2008 6.140 6.140 5.880 5.910 125,823 -0.21(-3.43%)
Apr 23, 2008 6.370 6.470 6.080 6.120 103,135 -0.25(-3.92%)
Apr 22, 2008 6.760 6.770 6.360 6.370 74,140 -0.39(-5.77%)
Apr 21, 2008 6.540 6.860 6.420 6.760 112,784 +0.31(+4.81%)
Apr 18, 2008 6.440 6.580 6.150 6.450 110,623 +0.19(+3.04%)
Apr 17, 2008 6.350 6.450 6.240 6.260 81,407 -0.12(-1.88%)
Apr 16, 2008 6.540 6.680 6.310 6.380 106,295 -0.14(-2.15%)
Apr 15, 2008 6.350 6.520 6.340 6.520 80,376 -0.04(-0.61%)
Apr 14, 2008 6.770 7.000 6.450 6.560 123,944 -0.20(-2.96%)
Apr 11, 2008 6.770 7.120 6.680 6.760 71,961 -0.31(-4.38%)
Apr 10, 2008 6.630 7.170 6.630 7.070 128,051 +0.40(+6.00%)
Apr 09, 2008 6.860 6.880 6.540 6.670 74,152 -0.19(-2.77%)
Apr 08, 2008 6.810 6.940 6.660 6.860 50,886 +0.06(+0.88%)
Apr 07, 2008 7.230 7.230 6.660 6.800 119,425 -0.44(-6.08%)
Apr 04, 2008 6.710 7.240 6.710 7.240 179,012 +0.59(+8.87%)
Apr 03, 2008 6.510 6.680 6.500 6.650 121,903 +0.14(+2.15%)
Apr 02, 2008 6.330 6.570 6.250 6.510 106,353 +0.11(+1.72%)
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.