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 (%)
Feb 29, 2012 3.800 4.090 3.750 3.760 3,102,364 +0.24(+6.82%)
Feb 28, 2012 3.560 3.670 3.425 3.520 624,209 -0.03(-0.85%)
Feb 27, 2012 3.550 3.650 3.410 3.550 474,041 -0.03(-0.84%)
Feb 24, 2012 3.640 3.750 3.570 3.580 519,271 -0.03(-0.83%)
Feb 23, 2012 3.540 3.650 3.520 3.610 491,892 +0.04(+1.12%)
Feb 22, 2012 3.570 3.730 3.500 3.570 697,278 -0.01(-0.28%)
Feb 21, 2012 3.530 3.660 3.480 3.580 900,643 +0.05(+1.42%)
Feb 17, 2012 3.360 3.605 3.280 3.530 1,133,925 +0.18(+5.37%)
Feb 16, 2012 3.120 3.420 3.120 3.350 1,259,398 +0.18(+5.68%)
Feb 15, 2012 3.250 3.270 3.160 3.170 326,224 -0.07(-2.16%)
Feb 14, 2012 3.270 3.290 3.220 3.240 357,342 -0.01(-0.31%)
Feb 13, 2012 3.230 3.270 3.190 3.250 372,655 +0.05(+1.56%)
Feb 10, 2012 3.200 3.250 3.120 3.200 495,052 -0.02(-0.62%)
Feb 09, 2012 3.210 3.240 3.150 3.220 553,790 +0.03(+0.94%)
Feb 08, 2012 3.200 3.230 3.170 3.190 505,960 +0.00(+0.00%)
Feb 07, 2012 3.190 3.210 3.130 3.190 340,955 +0.00(+0.00%)
Feb 06, 2012 3.150 3.210 3.063 3.190 337,809 +0.03(+0.95%)
Feb 03, 2012 3.150 3.320 3.110 3.160 813,120 -0.01(-0.32%)
Feb 02, 2012 2.910 3.250 2.900 3.170 2,566,061 +0.27(+9.31%)
Feb 01, 2012 2.870 2.910 2.840 2.900 1,350,737 +0.05(+1.75%)
Jan 31, 2012 2.790 2.880 2.780 2.850 171,185 +0.09(+3.26%)
Jan 30, 2012 2.850 2.890 2.750 2.760 165,378 -0.12(-4.17%)
Jan 27, 2012 2.880 2.910 2.800 2.880 294,704 -0.01(-0.35%)
Jan 26, 2012 2.900 2.910 2.840 2.890 240,329 -0.01(-0.34%)
Jan 25, 2012 2.880 2.920 2.830 2.900 187,437 +0.00(+0.00%)
Jan 24, 2012 2.820 2.900 2.800 2.900 215,635 +0.05(+1.75%)
Jan 23, 2012 2.790 2.860 2.765 2.850 165,801 +0.06(+2.15%)
Jan 20, 2012 2.850 2.890 2.750 2.790 293,501 -0.06(-2.11%)
Jan 19, 2012 2.900 2.900 2.810 2.850 185,703 -0.05(-1.72%)
Jan 18, 2012 2.940 2.960 2.858 2.900 138,595 -0.03(-1.02%)
Jan 17, 2012 3.000 3.030 2.900 2.930 212,749 -0.06(-2.01%)
Jan 13, 2012 3.010 3.010 2.970 2.990 253,501 -0.04(-1.32%)
Jan 12, 2012 3.060 3.080 3.010 3.030 389,482 -0.06(-1.94%)
Jan 11, 2012 3.050 3.100 2.980 3.090 268,113 +0.03(+0.98%)
Jan 10, 2012 2.880 3.070 2.880 3.060 407,472 +0.19(+6.62%)
Jan 09, 2012 2.820 2.870 2.621 2.870 261,965 +0.05(+1.77%)
Jan 06, 2012 2.830 2.830 2.760 2.820 161,130 -0.03(-1.05%)
Jan 05, 2012 2.830 2.860 2.800 2.850 153,128 +0.00(+0.00%)
Jan 04, 2012 2.830 2.860 2.810 2.850 114,342 +0.05(+1.79%)
Dec 30, 2011 2.820 2.830 2.750 2.800 402,268 -0.02(-0.71%)
Dec 29, 2011 2.800 2.850 2.780 2.820 127,951 +0.03(+1.08%)
Dec 28, 2011 2.850 2.860 2.780 2.790 118,469 -0.06(-2.11%)
Dec 27, 2011 2.830 2.870 2.760 2.850 208,239 +0.00(+0.00%)
Dec 23, 2011 2.760 2.890 2.760 2.850 230,781 +0.01(+0.35%)
Dec 21, 2011 2.960 2.960 2.800 2.840 502,286 -0.13(-4.38%)
Dec 20, 2011 2.900 3.000 2.870 2.970 764,957 +0.14(+4.95%)
Dec 19, 2011 3.020 3.040 2.780 2.830 362,930 -0.19(-6.29%)
Dec 16, 2011 3.010 3.050 2.990 3.020 879,070 +0.02(+0.67%)
Dec 15, 2011 3.020 3.050 2.980 3.000 338,213 -0.04(-1.32%)
Dec 14, 2011 2.990 3.060 2.900 3.040 505,942 +0.02(+0.66%)
Dec 13, 2011 3.100 3.130 2.990 3.020 367,368 -0.06(-1.95%)
Dec 12, 2011 3.060 3.090 3.030 3.080 229,099 -0.03(-0.96%)
Dec 09, 2011 3.080 3.120 3.050 3.110 475,260 +0.04(+1.30%)
Dec 08, 2011 3.100 3.125 3.030 3.070 388,074 -0.06(-1.92%)
Dec 07, 2011 3.150 3.150 3.040 3.130 524,991 -0.02(-0.63%)
Dec 06, 2011 3.040 3.150 3.010 3.150 1,807,271 +0.11(+3.62%)
Dec 05, 2011 3.000 3.050 2.950 3.040 685,549 +0.05(+1.67%)
Dec 02, 2011 2.900 3.010 2.810 2.990 474,755 +0.11(+3.82%)
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.