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

Cerus Corp (NQ: CERS )

1.910 +0.030 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2011 2.080 2.190 2.020 2.120 294,967 +0.00(+0.00%)
Sep 29, 2011 2.150 2.150 2.040 2.120 208,264 -0.01(-0.47%)
Sep 28, 2011 2.150 2.190 2.120 2.130 295,679 -0.02(-0.93%)
Sep 27, 2011 2.200 2.200 2.080 2.150 485,472 -0.02(-0.92%)
Sep 26, 2011 2.090 2.180 2.030 2.170 181,405 +0.10(+4.83%)
Sep 23, 2011 2.020 2.105 1.990 2.070 169,913 +0.05(+2.48%)
Sep 22, 2011 1.950 2.110 1.950 2.020 368,793 +0.02(+1.00%)
Sep 21, 2011 2.070 2.140 2.000 2.000 171,872 -0.08(-3.85%)
Sep 20, 2011 2.100 2.150 2.070 2.080 274,170 -0.02(-0.95%)
Sep 19, 2011 2.070 2.120 2.070 2.100 113,108 +0.00(+0.00%)
Sep 16, 2011 2.120 2.170 2.070 2.100 308,802 +0.00(+0.00%)
Sep 15, 2011 2.100 2.120 2.030 2.100 161,789 +0.02(+0.96%)
Sep 14, 2011 2.040 2.100 1.970 2.080 159,618 +0.05(+2.46%)
Sep 13, 2011 2.020 2.050 1.970 2.030 108,585 +0.02(+1.00%)
Sep 12, 2011 1.960 2.020 1.960 2.010 96,463 +0.01(+0.50%)
Sep 09, 2011 2.020 2.060 1.950 2.000 243,031 -0.05(-2.44%)
Sep 08, 2011 2.050 2.110 2.020 2.050 130,146 -0.01(-0.49%)
Sep 07, 2011 2.050 2.140 2.040 2.060 308,084 +0.05(+2.49%)
Sep 06, 2011 1.950 2.040 1.950 2.010 134,334 -0.01(-0.50%)
Sep 02, 2011 2.020 2.058 1.980 2.020 168,656 -0.06(-2.88%)
Sep 01, 2011 2.060 2.160 2.050 2.080 343,346 +0.03(+1.46%)
Aug 31, 2011 2.110 2.170 2.020 2.050 489,163 -0.05(-2.38%)
Aug 30, 2011 2.080 2.110 2.030 2.100 329,262 -0.01(-0.47%)
Aug 29, 2011 2.100 2.170 2.010 2.110 450,485 +0.03(+1.44%)
Aug 26, 2011 2.000 2.100 1.960 2.080 171,470 +0.05(+2.46%)
Aug 25, 2011 2.110 2.140 2.010 2.030 167,191 -0.07(-3.33%)
Aug 24, 2011 2.100 2.110 2.010 2.100 175,251 +0.00(+0.00%)
Aug 23, 2011 1.980 2.100 1.920 2.100 234,454 +0.12(+6.06%)
Aug 22, 2011 2.070 2.070 1.930 1.980 315,689 -0.03(-1.49%)
Aug 19, 2011 2.010 2.090 2.000 2.010 143,192 -0.01(-0.50%)
Aug 18, 2011 2.020 2.180 2.020 2.020 343,751 -0.07(-3.35%)
Aug 17, 2011 2.050 2.200 2.050 2.090 102,181 +0.04(+1.95%)
Aug 16, 2011 2.090 2.110 2.010 2.050 204,011 -0.08(-3.76%)
Aug 15, 2011 2.060 2.190 2.060 2.130 213,673 +0.09(+4.41%)
Aug 12, 2011 2.170 2.170 2.030 2.040 211,560 -0.11(-5.12%)
Aug 11, 2011 2.020 2.190 1.960 2.150 326,480 +0.14(+6.97%)
Aug 10, 2011 2.120 2.230 2.000 2.010 300,783 -0.19(-8.64%)
Aug 09, 2011 2.200 2.220 2.000 2.200 499,707 +0.16(+7.84%)
Aug 08, 2011 2.140 2.230 2.020 2.040 486,718 -0.23(-10.13%)
Aug 05, 2011 2.360 2.390 2.150 2.270 629,171 -0.09(-3.81%)
Aug 04, 2011 2.520 2.520 2.340 2.360 569,307 -0.20(-7.81%)
Aug 03, 2011 2.720 2.720 2.530 2.560 532,612 -0.17(-6.23%)
Aug 02, 2011 2.700 2.790 2.670 2.730 387,852 -0.01(-0.36%)
Aug 01, 2011 2.800 2.840 2.730 2.740 293,235 -0.03(-1.08%)
Jul 29, 2011 2.800 2.800 2.700 2.770 528,486 -0.06(-2.12%)
Jul 28, 2011 2.820 2.890 2.800 2.830 392,587 +0.02(+0.71%)
Jul 27, 2011 2.850 2.890 2.790 2.810 351,076 -0.05(-1.75%)
Jul 26, 2011 2.890 2.930 2.850 2.860 195,963 -0.04(-1.38%)
Jul 25, 2011 2.900 2.940 2.840 2.900 168,652 -0.04(-1.36%)
Jul 22, 2011 2.840 2.950 2.810 2.940 212,722 +0.10(+3.52%)
Jul 21, 2011 2.930 2.940 2.820 2.840 179,265 -0.08(-2.74%)
Jul 20, 2011 2.940 2.950 2.840 2.920 164,139 -0.01(-0.34%)
Jul 19, 2011 2.850 2.930 2.790 2.930 160,352 +0.11(+3.90%)
Jul 18, 2011 2.840 2.920 2.810 2.820 143,499 -0.04(-1.40%)
Jul 15, 2011 2.900 2.910 2.820 2.860 160,787 -0.04(-1.38%)
Jul 14, 2011 2.930 2.955 2.830 2.900 184,891 -0.03(-1.02%)
Jul 13, 2011 2.880 2.970 2.880 2.930 207,395 +0.04(+1.38%)
Jul 12, 2011 2.910 2.950 2.860 2.890 210,402 -0.03(-1.03%)
Jul 11, 2011 2.880 2.930 2.870 2.920 194,973 +0.00(+0.00%)
Jul 08, 2011 2.910 2.950 2.860 2.920 132,824 -0.03(-1.02%)
Jul 07, 2011 2.950 2.960 2.910 2.950 240,559 +0.02(+0.68%)
Jul 06, 2011 2.950 2.960 2.911 2.930 156,281 -0.02(-0.68%)
Jul 05, 2011 3.000 3.015 2.930 2.950 140,188 -0.07(-2.32%)
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.