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 (%)
Oct 31, 2008 1.790 1.840 1.610 1.830 183,157 -0.04(-2.14%)
Oct 30, 2008 1.990 2.000 1.760 1.870 144,940 -0.04(-2.09%)
Oct 29, 2008 2.030 2.030 1.890 1.910 142,544 -0.01(-0.52%)
Oct 28, 2008 2.010 2.080 1.900 1.920 105,889 -0.07(-3.52%)
Oct 27, 2008 2.010 2.160 1.930 1.990 60,311 -0.12(-5.69%)
Oct 24, 2008 2.050 2.170 1.910 2.110 80,659 -0.01(-0.47%)
Oct 23, 2008 2.540 2.550 2.080 2.120 85,000 -0.32(-13.11%)
Oct 22, 2008 2.740 2.780 2.390 2.440 130,270 -0.34(-12.23%)
Oct 21, 2008 2.900 3.010 2.740 2.780 85,654 -0.22(-7.33%)
Oct 20, 2008 2.660 3.130 2.610 3.000 143,523 +0.44(+17.19%)
Oct 17, 2008 2.210 3.460 2.210 2.560 151,771 +0.37(+16.89%)
Oct 16, 2008 2.470 2.820 2.060 2.190 92,026 -0.28(-11.34%)
Oct 15, 2008 2.770 2.900 2.230 2.470 60,811 -0.33(-11.79%)
Oct 14, 2008 2.810 2.980 2.780 2.800 130,928 +0.12(+4.48%)
Oct 13, 2008 2.500 2.930 2.270 2.680 281,006 +0.35(+15.02%)
Oct 10, 2008 2.930 3.010 2.280 2.330 230,982 -0.80(-25.56%)
Oct 09, 2008 3.280 3.730 3.110 3.130 137,100 -0.04(-1.26%)
Oct 08, 2008 3.170 3.430 2.860 3.170 114,943 -0.08(-2.46%)
Oct 07, 2008 3.610 3.610 3.230 3.250 91,612 -0.33(-9.22%)
Oct 06, 2008 3.940 4.070 3.470 3.580 118,970 -0.41(-10.28%)
Oct 03, 2008 4.110 4.330 3.990 3.990 157,442 -0.14(-3.39%)
Oct 02, 2008 4.240 4.360 4.040 4.130 114,567 -0.06(-1.43%)
Oct 01, 2008 4.160 4.370 4.160 4.190 52,313 +0.06(+1.45%)
Sep 30, 2008 4.250 4.440 4.080 4.130 57,577 -0.07(-1.67%)
Sep 29, 2008 4.000 4.380 3.950 4.200 113,964 -0.01(-0.24%)
Sep 26, 2008 4.090 4.260 3.810 4.210 403,958 -0.02(-0.47%)
Sep 25, 2008 4.500 4.870 4.100 4.230 165,365 -0.31(-6.83%)
Sep 24, 2008 5.000 5.010 4.530 4.540 223,715 -0.48(-9.56%)
Sep 23, 2008 4.450 5.020 4.450 5.020 132,353 +0.41(+8.89%)
Sep 22, 2008 4.690 4.740 4.000 4.610 151,096 -0.04(-0.86%)
Sep 19, 2008 4.330 4.770 4.180 4.650 231,003 +0.37(+8.64%)
Sep 18, 2008 3.750 4.300 3.600 4.280 96,078 +0.54(+14.44%)
Sep 17, 2008 3.760 3.900 3.670 3.740 64,068 -0.10(-2.60%)
Sep 16, 2008 3.600 3.850 3.600 3.840 43,391 +0.23(+6.37%)
Sep 15, 2008 3.600 3.810 3.600 3.610 56,051 +0.01(+0.28%)
Sep 12, 2008 3.460 3.610 3.200 3.600 164,939 +0.14(+4.05%)
Sep 11, 2008 3.780 3.850 3.390 3.460 105,016 -0.40(-10.36%)
Sep 10, 2008 3.930 3.960 3.750 3.860 75,041 +0.01(+0.26%)
Sep 09, 2008 4.160 4.220 3.830 3.850 97,856 -0.35(-8.33%)
Sep 08, 2008 4.340 4.410 4.100 4.200 55,345 -0.10(-2.33%)
Sep 05, 2008 4.360 4.450 4.220 4.300 51,699 -0.11(-2.49%)
Sep 04, 2008 4.330 4.470 4.330 4.410 45,061 -0.06(-1.34%)
Sep 03, 2008 4.370 4.490 4.330 4.470 45,006 +0.04(+0.90%)
Sep 02, 2008 4.480 4.510 4.350 4.430 107,052 -0.03(-0.67%)
Aug 29, 2008 4.420 4.510 4.420 4.460 33,379 +0.02(+0.45%)
Aug 28, 2008 4.380 4.500 4.372 4.440 33,282 +0.06(+1.37%)
Aug 27, 2008 4.410 4.590 4.320 4.380 50,382 -0.12(-2.67%)
Aug 26, 2008 4.510 4.600 4.400 4.500 126,897 -0.02(-0.44%)
Aug 25, 2008 4.520 4.640 4.370 4.520 148,160 +0.02(+0.44%)
Aug 22, 2008 4.510 4.630 4.450 4.500 221,558 -0.03(-0.66%)
Aug 21, 2008 4.540 4.560 4.320 4.530 70,830 +0.01(+0.22%)
Aug 20, 2008 4.620 4.830 4.491 4.520 59,136 -0.07(-1.53%)
Aug 19, 2008 4.610 4.760 4.530 4.590 44,560 -0.13(-2.75%)
Aug 18, 2008 4.760 4.810 4.600 4.720 19,583 +0.01(+0.21%)
Aug 15, 2008 4.700 4.880 4.640 4.710 46,157 +0.02(+0.43%)
Aug 14, 2008 4.550 4.730 4.520 4.690 48,735 +0.10(+2.18%)
Aug 13, 2008 4.460 4.590 4.320 4.590 38,410 +0.09(+2.00%)
Aug 12, 2008 4.600 4.600 4.340 4.500 43,398 -0.08(-1.75%)
Aug 11, 2008 4.500 4.640 4.295 4.580 56,548 +0.13(+2.92%)
Aug 08, 2008 4.050 4.490 4.050 4.450 80,613 +0.40(+9.88%)
Aug 07, 2008 4.320 4.330 3.930 4.050 169,870 -0.32(-7.32%)
Aug 06, 2008 4.340 4.470 4.210 4.370 74,971 -0.01(-0.23%)
Aug 05, 2008 4.380 4.520 4.230 4.380 145,618 +0.09(+2.10%)
Aug 04, 2008 4.740 4.740 4.260 4.290 100,413 -0.49(-10.25%)
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.