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 27, 2004 3.910 3.930 3.840 3.880 81,300 +0.05(+1.31%)
Feb 26, 2004 3.890 3.900 3.830 3.830 99,800 -0.06(-1.54%)
Feb 25, 2004 3.930 3.950 3.771 3.890 76,300 +0.01(+0.26%)
Feb 24, 2004 3.900 3.990 3.880 3.880 81,600 +0.00(+0.00%)
Feb 23, 2004 3.950 4.010 3.860 3.880 108,300 +0.01(+0.26%)
Feb 20, 2004 3.850 3.950 3.840 3.870 108,500 -0.01(-0.26%)
Feb 19, 2004 3.950 4.060 3.880 3.880 104,200 -0.02(-0.51%)
Feb 18, 2004 3.910 3.986 3.882 3.900 93,500 -0.02(-0.51%)
Feb 17, 2004 4.070 4.095 3.860 3.920 112,300 -0.09(-2.24%)
Feb 13, 2004 4.150 4.150 4.000 4.010 70,600 -0.06(-1.47%)
Feb 12, 2004 4.080 4.229 4.070 4.070 71,500 -0.05(-1.21%)
Feb 11, 2004 4.020 4.120 4.020 4.120 61,000 +0.07(+1.73%)
Feb 10, 2004 4.010 4.080 4.000 4.050 137,300 -0.02(-0.49%)
Feb 09, 2004 4.070 4.200 4.000 4.070 118,900 -0.17(-4.01%)
Feb 06, 2004 4.350 4.350 4.210 4.240 27,600 -0.01(-0.24%)
Feb 05, 2004 4.270 4.340 4.250 4.250 69,400 +0.04(+0.95%)
Feb 04, 2004 4.350 4.380 4.210 4.210 83,100 -0.14(-3.22%)
Feb 03, 2004 4.350 4.450 4.330 4.350 88,000 +0.02(+0.46%)
Feb 02, 2004 4.300 4.450 4.250 4.330 134,700 +0.00(+0.00%)
Jan 30, 2004 4.420 4.428 4.310 4.330 47,000 -0.02(-0.46%)
Jan 29, 2004 4.350 4.590 4.280 4.350 140,600 -0.07(-1.58%)
Jan 28, 2004 4.600 4.750 4.380 4.420 110,100 -0.07(-1.56%)
Jan 27, 2004 4.740 4.740 4.350 4.490 160,800 -0.12(-2.60%)
Jan 26, 2004 4.600 4.730 4.500 4.610 73,800 -0.02(-0.43%)
Jan 23, 2004 4.650 4.680 4.500 4.630 73,300 +0.11(+2.43%)
Jan 22, 2004 4.760 4.760 4.500 4.520 107,400 -0.09(-1.95%)
Jan 21, 2004 4.800 4.810 4.570 4.610 166,000 -0.10(-2.12%)
Jan 20, 2004 4.590 4.950 4.590 4.710 279,300 +0.15(+3.29%)
Jan 16, 2004 4.410 4.610 4.410 4.560 122,700 +0.13(+2.93%)
Jan 15, 2004 4.590 4.590 4.350 4.430 116,092 -0.14(-3.06%)
Jan 14, 2004 4.510 4.650 4.420 4.570 150,876 +0.08(+1.78%)
Jan 13, 2004 4.250 4.500 4.250 4.490 166,923 +0.19(+4.42%)
Jan 12, 2004 4.190 4.350 4.160 4.300 117,902 +0.13(+3.12%)
Jan 09, 2004 4.325 4.400 4.170 4.170 176,384 -0.12(-2.80%)
Jan 08, 2004 4.340 4.350 4.230 4.290 122,349 +0.00(+0.00%)
Jan 07, 2004 4.300 4.350 4.210 4.290 109,862 -0.01(-0.23%)
Jan 06, 2004 4.440 4.450 4.210 4.300 154,500 -0.13(-2.93%)
Jan 05, 2004 4.580 4.590 4.380 4.430 212,800 -0.07(-1.56%)
Jan 02, 2004 4.590 4.730 4.450 4.500 177,500 -0.04(-0.88%)
Dec 31, 2003 4.600 4.700 4.410 4.540 234,200 -0.14(-2.99%)
Dec 30, 2003 4.710 4.790 4.610 4.680 204,579 -0.07(-1.47%)
Dec 29, 2003 4.430 4.750 4.400 4.750 315,700 +0.31(+6.98%)
Dec 26, 2003 4.450 4.470 4.360 4.440 65,586 +0.09(+1.98%)
Dec 24, 2003 4.401 4.500 4.300 4.354 82,738 -0.07(-1.49%)
Dec 23, 2003 4.240 4.430 4.121 4.420 273,372 +0.22(+5.24%)
Dec 22, 2003 4.010 4.200 4.010 4.200 192,278 +0.13(+3.19%)
Dec 19, 2003 4.040 4.080 3.900 4.070 165,632 +0.12(+3.04%)
Dec 18, 2003 3.900 4.010 3.900 3.950 101,106 +0.04(+1.02%)
Dec 17, 2003 3.860 4.000 3.860 3.910 102,931 +0.03(+0.77%)
Dec 16, 2003 3.850 3.960 3.850 3.880 96,122 -0.04(-1.02%)
Dec 15, 2003 4.240 4.240 3.880 3.920 141,173 -0.08(-2.00%)
Dec 12, 2003 4.230 4.270 3.880 4.000 227,546 -0.19(-4.53%)
Dec 11, 2003 3.860 4.730 3.800 4.190 406,007 +0.33(+8.55%)
Dec 10, 2003 3.730 3.868 3.680 3.860 164,269 +0.15(+4.04%)
Dec 09, 2003 3.900 3.900 3.680 3.710 176,738 -0.19(-4.87%)
Dec 08, 2003 3.850 3.900 3.750 3.900 128,473 +0.10(+2.63%)
Dec 05, 2003 3.760 3.890 3.760 3.800 155,453 +0.04(+1.06%)
Dec 04, 2003 3.610 3.800 3.610 3.760 256,172 +0.08(+2.17%)
Dec 03, 2003 3.601 3.780 3.600 3.680 155,476 +0.03(+0.82%)
Dec 02, 2003 3.770 3.770 3.540 3.650 126,501 -0.08(-2.14%)
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.