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 (%)
May 31, 2005 4.000 4.200 4.000 4.090 50,666 +0.02(+0.49%)
May 27, 2005 4.000 4.260 4.000 4.070 50,175 +0.05(+1.24%)
May 26, 2005 3.890 4.050 3.870 4.020 64,986 +0.12(+3.08%)
May 25, 2005 4.090 4.100 3.890 3.900 109,716 -0.13(-3.23%)
May 24, 2005 4.100 4.271 3.940 4.030 151,300 -0.07(-1.71%)
May 23, 2005 4.240 4.270 4.030 4.100 110,302 -0.10(-2.38%)
May 20, 2005 4.090 4.240 4.090 4.200 32,570 +0.04(+0.96%)
May 19, 2005 4.240 4.240 4.060 4.160 71,961 -0.03(-0.72%)
May 18, 2005 4.170 4.240 4.120 4.190 93,300 +0.11(+2.77%)
May 17, 2005 4.150 4.164 4.010 4.077 32,730 -0.08(-1.99%)
May 16, 2005 4.180 4.250 4.080 4.160 62,184 +0.03(+0.73%)
May 13, 2005 4.170 4.170 4.010 4.130 68,148 -0.13(-3.05%)
May 12, 2005 4.190 4.300 4.140 4.260 44,740 +0.11(+2.65%)
May 11, 2005 4.310 4.350 4.090 4.150 66,590 -0.12(-2.81%)
May 10, 2005 4.200 4.350 4.200 4.270 130,282 -0.07(-1.61%)
May 09, 2005 4.120 4.450 4.120 4.340 115,797 +0.12(+2.75%)
May 06, 2005 4.120 4.350 4.120 4.224 180,358 +0.14(+3.53%)
May 05, 2005 3.750 4.100 3.750 4.080 182,906 +0.18(+4.62%)
May 04, 2005 3.900 4.030 3.610 3.900 375,492 +0.00(+0.00%)
May 03, 2005 3.420 3.990 3.150 3.900 133,910 +0.46(+13.37%)
May 02, 2005 3.670 3.670 3.430 3.440 48,065 -0.22(-6.01%)
Apr 29, 2005 3.650 3.660 3.520 3.660 30,800 +0.01(+0.27%)
Apr 28, 2005 3.590 3.660 3.568 3.650 18,972 +0.00(+0.00%)
Apr 27, 2005 3.540 3.710 3.510 3.650 16,366 +0.04(+1.11%)
Apr 26, 2005 3.430 3.750 3.430 3.610 23,153 +0.06(+1.69%)
Apr 25, 2005 3.510 3.550 3.420 3.550 26,793 -0.05(-1.39%)
Apr 22, 2005 3.290 3.650 3.260 3.600 25,665 +0.23(+6.82%)
Apr 21, 2005 3.400 3.480 3.234 3.370 77,250 -0.05(-1.46%)
Apr 20, 2005 3.800 3.860 3.370 3.420 67,100 -0.19(-5.26%)
Apr 19, 2005 3.500 3.650 3.490 3.610 17,229 +0.10(+2.85%)
Apr 18, 2005 3.500 3.590 3.490 3.510 35,991 +0.00(+0.00%)
Apr 15, 2005 3.500 3.890 3.450 3.510 58,018 -0.08(-2.23%)
Apr 14, 2005 3.500 3.640 3.500 3.590 45,508 +0.01(+0.28%)
Apr 13, 2005 3.610 3.700 3.580 3.580 11,500 -0.02(-0.56%)
Apr 12, 2005 3.730 3.840 3.570 3.600 32,450 -0.20(-5.26%)
Apr 11, 2005 3.800 3.860 3.800 3.800 29,594 -0.02(-0.52%)
Apr 08, 2005 3.880 3.880 3.800 3.820 20,817 -0.03(-0.78%)
Apr 07, 2005 3.710 3.920 3.680 3.850 53,288 +0.11(+2.94%)
Apr 06, 2005 3.770 3.900 3.670 3.740 55,807 -0.13(-3.36%)
Apr 05, 2005 3.850 3.950 3.510 3.870 156,158 +0.13(+3.48%)
Apr 04, 2005 3.130 3.800 3.130 3.740 93,178 +0.52(+16.15%)
Apr 01, 2005 3.090 3.260 3.040 3.220 44,315 +0.15(+4.89%)
Mar 31, 2005 3.000 3.090 3.000 3.070 93,919 +0.02(+0.66%)
Mar 30, 2005 3.090 3.100 2.950 3.050 148,223 -0.08(-2.56%)
Mar 29, 2005 3.100 3.250 2.930 3.130 351,246 -0.19(-5.72%)
Mar 28, 2005 3.370 3.500 3.200 3.320 80,049 -0.05(-1.48%)
Mar 24, 2005 3.500 3.522 3.200 3.370 185,037 -0.18(-5.07%)
Mar 23, 2005 3.760 3.770 3.520 3.550 67,453 -0.19(-5.08%)
Mar 22, 2005 3.690 3.790 3.640 3.740 31,182 +0.04(+1.08%)
Mar 21, 2005 3.710 3.860 3.690 3.700 29,995 -0.11(-2.89%)
Mar 18, 2005 3.640 3.870 3.640 3.810 67,053 +0.07(+1.87%)
Mar 17, 2005 3.790 3.920 3.650 3.740 70,547 -0.05(-1.40%)
Mar 16, 2005 3.780 3.876 3.750 3.793 44,879 +0.01(+0.34%)
Mar 15, 2005 3.720 3.940 3.660 3.780 68,812 +0.06(+1.61%)
Mar 14, 2005 3.850 3.880 3.590 3.720 154,207 -0.10(-2.62%)
Mar 11, 2005 3.740 3.990 3.700 3.820 144,091 +0.02(+0.53%)
Mar 10, 2005 4.070 4.250 3.800 3.800 206,871 -0.35(-8.43%)
Mar 09, 2005 4.280 4.300 4.000 4.150 96,781 -0.13(-3.04%)
Mar 08, 2005 4.300 4.360 4.220 4.280 50,704 -0.02(-0.47%)
Mar 07, 2005 4.500 4.500 4.200 4.300 97,216 -0.13(-2.93%)
Mar 04, 2005 4.620 4.620 4.410 4.430 83,461 -0.07(-1.56%)
Mar 03, 2005 4.520 4.690 4.400 4.500 120,961 +0.04(+0.90%)
Mar 02, 2005 4.500 4.500 4.420 4.460 92,387 -0.11(-2.41%)
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.