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 (%)
Jul 30, 2004 2.200 2.270 2.030 2.150 101,300 -0.01(-0.46%)
Jul 29, 2004 2.140 2.160 1.960 2.160 91,600 +0.19(+9.64%)
Jul 28, 2004 1.970 2.280 1.860 1.970 322,000 +0.08(+4.23%)
Jul 27, 2004 1.790 1.970 1.710 1.890 131,500 +0.04(+2.16%)
Jul 26, 2004 1.940 2.019 1.850 1.850 81,200 -0.10(-5.13%)
Jul 23, 2004 1.710 1.970 1.600 1.950 133,300 +0.01(+0.52%)
Jul 22, 2004 2.200 2.200 1.720 1.940 172,000 -0.21(-9.77%)
Jul 21, 2004 2.190 2.270 2.150 2.150 58,400 -0.04(-1.83%)
Jul 20, 2004 2.260 2.260 2.160 2.190 65,700 -0.04(-1.79%)
Jul 19, 2004 2.170 2.280 2.170 2.230 69,600 +0.03(+1.36%)
Jul 16, 2004 2.210 2.260 2.200 2.200 41,600 -0.07(-3.08%)
Jul 15, 2004 2.220 2.270 2.200 2.270 43,400 +0.01(+0.44%)
Jul 14, 2004 2.200 2.260 2.170 2.260 111,700 +0.00(+0.00%)
Jul 13, 2004 2.250 2.360 2.220 2.260 104,200 -0.03(-1.31%)
Jul 12, 2004 2.360 2.360 2.260 2.290 76,800 -0.01(-0.43%)
Jul 09, 2004 2.300 2.340 2.270 2.300 55,900 -0.01(-0.43%)
Jul 08, 2004 2.440 2.440 2.300 2.310 36,700 -0.03(-1.28%)
Jul 07, 2004 2.390 2.390 2.300 2.340 75,600 -0.03(-1.27%)
Jul 06, 2004 2.320 2.420 2.320 2.370 119,300 -0.01(-0.42%)
Jul 02, 2004 2.380 2.400 2.340 2.380 76,800 +0.04(+1.71%)
Jul 01, 2004 2.321 2.390 2.280 2.340 186,100 -0.05(-2.09%)
Jun 30, 2004 2.410 2.430 2.320 2.390 74,900 -0.04(-1.65%)
Jun 29, 2004 2.310 2.440 2.220 2.430 307,600 +0.15(+6.58%)
Jun 28, 2004 2.320 2.350 2.250 2.280 162,000 -0.01(-0.44%)
Jun 25, 2004 2.300 3.250 2.240 2.290 1,440,400 -0.02(-0.65%)
Jun 24, 2004 2.350 2.350 2.260 2.305 68,400 +0.01(+0.22%)
Jun 23, 2004 2.280 2.350 2.240 2.300 180,800 +0.02(+0.88%)
Jun 22, 2004 2.360 2.360 2.240 2.280 73,000 +0.01(+0.44%)
Jun 21, 2004 2.250 2.360 2.250 2.270 93,600 +0.02(+0.89%)
Jun 18, 2004 2.230 2.330 2.100 2.250 114,400 -0.01(-0.44%)
Jun 17, 2004 2.340 2.370 2.260 2.260 240,300 +0.01(+0.44%)
Jun 16, 2004 2.320 2.350 2.230 2.250 101,500 +0.02(+0.90%)
Jun 15, 2004 2.270 2.330 2.210 2.230 305,300 -0.04(-1.76%)
Jun 14, 2004 2.390 2.390 2.250 2.270 173,600 -0.01(-0.44%)
Jun 10, 2004 2.350 2.390 2.260 2.280 158,700 -0.07(-2.98%)
Jun 09, 2004 2.390 2.420 2.330 2.350 128,900 -0.07(-2.89%)
Jun 08, 2004 2.520 2.520 2.300 2.420 330,300 -0.06(-2.42%)
Jun 07, 2004 2.439 2.550 2.380 2.480 445,900 +0.12(+5.08%)
Jun 04, 2004 2.320 2.370 2.250 2.360 1,157,700 +0.11(+4.89%)
Jun 03, 2004 2.290 2.380 2.230 2.250 384,500 -0.05(-2.17%)
Jun 02, 2004 2.240 2.330 2.180 2.300 542,700 +0.10(+4.55%)
Jun 01, 2004 2.230 2.240 2.130 2.200 331,000 +0.04(+1.85%)
May 28, 2004 2.160 2.220 2.120 2.160 242,300 +0.06(+2.86%)
May 27, 2004 2.260 2.260 2.100 2.100 454,100 -0.12(-5.41%)
May 26, 2004 2.360 2.370 2.150 2.220 462,900 -0.07(-3.06%)
May 25, 2004 2.200 2.290 2.145 2.290 327,200 +0.07(+3.15%)
May 24, 2004 2.400 2.400 2.175 2.220 185,700 -0.03(-1.33%)
May 21, 2004 2.320 2.330 2.180 2.250 235,500 +0.02(+0.94%)
May 20, 2004 2.320 2.470 2.210 2.229 766,700 -0.16(-6.74%)
May 19, 2004 2.930 3.330 2.298 2.390 3,674,500 -0.35(-12.77%)
May 18, 2004 2.760 2.760 2.690 2.740 73,100 +0.02(+0.74%)
May 17, 2004 2.800 2.800 2.680 2.720 121,300 -0.07(-2.51%)
May 14, 2004 2.880 2.900 2.720 2.790 186,800 -0.04(-1.41%)
May 13, 2004 2.810 2.950 2.810 2.830 166,100 -0.06(-2.08%)
May 12, 2004 3.050 3.080 2.830 2.890 231,400 -0.20(-6.47%)
May 11, 2004 3.140 3.220 3.000 3.090 163,300 -0.05(-1.59%)
May 10, 2004 3.140 3.290 3.100 3.140 160,400 +0.04(+1.29%)
May 07, 2004 3.150 3.210 3.080 3.100 124,500 -0.06(-1.93%)
May 06, 2004 3.300 3.370 3.100 3.161 137,500 -0.04(-1.22%)
May 05, 2004 3.450 3.450 3.060 3.200 261,300 -0.16(-4.76%)
May 04, 2004 3.460 3.510 3.300 3.360 224,900 -0.10(-2.89%)
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.