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

Cerus Corp (NQ: CERS )

1.750 -0.160 (-8.38%)
Streaming Delayed Price Updated: 2:03 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 (%)
Sep 29, 2006 5.840 5.910 5.528 5.550 95,791 -0.25(-4.31%)
Sep 28, 2006 5.710 5.910 5.700 5.800 129,724 +0.08(+1.40%)
Sep 27, 2006 5.590 5.830 5.590 5.720 146,568 +0.10(+1.78%)
Sep 26, 2006 5.610 5.740 5.590 5.620 110,037 +0.03(+0.54%)
Sep 25, 2006 5.500 5.790 5.500 5.590 80,701 +0.02(+0.36%)
Sep 22, 2006 5.670 5.710 5.520 5.570 94,580 -0.14(-2.45%)
Sep 21, 2006 5.920 6.010 5.640 5.710 64,441 -0.16(-2.73%)
Sep 20, 2006 5.790 6.050 5.730 5.870 78,932 +0.14(+2.44%)
Sep 19, 2006 5.810 5.880 5.600 5.730 62,462 -0.10(-1.72%)
Sep 18, 2006 5.840 5.930 5.750 5.830 49,331 -0.05(-0.85%)
Sep 15, 2006 6.050 6.150 5.790 5.880 219,583 -0.10(-1.67%)
Sep 14, 2006 5.950 6.080 5.890 5.980 79,632 -0.02(-0.33%)
Sep 13, 2006 5.730 6.000 5.700 6.000 158,457 +0.27(+4.71%)
Sep 12, 2006 5.570 5.830 5.570 5.730 101,374 +0.13(+2.32%)
Sep 11, 2006 5.720 5.740 5.570 5.600 57,978 -0.13(-2.27%)
Sep 08, 2006 5.940 5.940 5.710 5.730 63,985 -0.22(-3.70%)
Sep 07, 2006 6.090 6.105 5.930 5.950 87,300 -0.17(-2.78%)
Sep 06, 2006 6.200 6.252 6.100 6.120 80,906 -0.14(-2.24%)
Sep 05, 2006 6.260 6.290 6.170 6.260 71,099 +0.00(+0.00%)
Sep 01, 2006 6.500 6.750 6.220 6.260 107,318 -0.22(-3.40%)
Aug 31, 2006 6.500 6.810 6.450 6.480 256,452 +0.20(+3.18%)
Aug 30, 2006 6.220 6.450 6.200 6.280 216,217 +0.09(+1.45%)
Aug 29, 2006 5.990 6.230 5.970 6.190 347,298 +0.25(+4.21%)
Aug 28, 2006 5.680 6.070 5.640 5.940 132,429 +0.29(+5.13%)
Aug 25, 2006 5.630 5.860 5.570 5.650 207,538 +0.03(+0.53%)
Aug 24, 2006 5.310 5.800 5.310 5.620 290,369 +0.31(+5.84%)
Aug 23, 2006 5.400 5.500 5.270 5.310 88,807 -0.09(-1.67%)
Aug 22, 2006 5.400 5.530 5.380 5.400 94,555 -0.01(-0.18%)
Aug 21, 2006 5.610 5.630 5.400 5.410 60,066 -0.22(-3.91%)
Aug 18, 2006 5.540 5.650 5.410 5.630 70,469 +0.13(+2.36%)
Aug 17, 2006 5.540 5.570 5.460 5.500 117,095 -0.03(-0.54%)
Aug 16, 2006 5.630 5.760 5.430 5.530 103,404 -0.04(-0.72%)
Aug 15, 2006 5.520 5.630 5.460 5.570 104,223 +0.16(+2.96%)
Aug 14, 2006 5.590 5.770 5.410 5.410 143,930 -0.11(-1.99%)
Aug 11, 2006 5.860 5.950 5.450 5.520 119,986 -0.38(-6.44%)
Aug 10, 2006 5.820 6.110 5.780 5.900 77,033 -0.01(-0.17%)
Aug 09, 2006 5.850 6.200 5.850 5.910 163,742 +0.12(+2.07%)
Aug 08, 2006 6.120 6.160 5.790 5.790 154,304 -0.26(-4.30%)
Aug 07, 2006 5.790 6.200 5.790 6.050 183,914 +0.20(+3.42%)
Aug 04, 2006 6.120 6.200 5.750 5.850 140,709 -0.07(-1.18%)
Aug 03, 2006 5.850 6.040 5.700 5.920 81,338 +0.08(+1.37%)
Aug 02, 2006 5.890 6.040 5.750 5.840 99,319 -0.06(-1.02%)
Aug 01, 2006 5.940 6.100 5.790 5.900 77,366 -0.11(-1.83%)
Jul 31, 2006 6.060 6.190 5.760 6.010 149,742 -0.03(-0.50%)
Jul 28, 2006 5.890 6.270 5.750 6.040 187,686 +0.19(+3.25%)
Jul 27, 2006 6.120 6.190 5.760 5.850 130,965 -0.20(-3.31%)
Jul 26, 2006 6.160 6.320 6.040 6.050 237,215 -0.18(-2.89%)
Jul 25, 2006 5.920 6.360 5.920 6.230 156,013 +0.20(+3.32%)
Jul 24, 2006 5.860 6.350 5.930 6.030 225,414 +0.17(+2.90%)
Jul 21, 2006 6.030 6.030 5.690 5.860 103,767 -0.16(-2.66%)
Jul 20, 2006 6.400 6.500 5.990 6.020 99,052 -0.39(-6.08%)
Jul 19, 2006 5.940 6.500 5.780 6.410 239,276 +0.47(+7.91%)
Jul 18, 2006 6.080 6.120 5.530 5.940 269,440 -0.05(-0.83%)
Jul 17, 2006 6.500 6.530 5.970 5.990 159,050 -0.53(-8.13%)
Jul 14, 2006 6.420 6.570 6.250 6.520 115,196 +0.10(+1.56%)
Jul 13, 2006 6.790 6.830 6.420 6.420 154,164 -0.39(-5.73%)
Jul 12, 2006 7.120 7.270 6.800 6.810 164,585 -0.34(-4.76%)
Jul 11, 2006 7.050 7.210 6.900 7.150 173,104 +0.03(+0.42%)
Jul 10, 2006 7.080 7.300 7.070 7.120 107,992 +0.04(+0.56%)
Jul 07, 2006 7.200 7.320 7.080 7.080 158,630 -0.16(-2.21%)
Jul 06, 2006 7.520 7.880 7.170 7.240 269,352 -0.27(-3.60%)
Jul 05, 2006 7.220 7.520 7.060 7.510 332,198 +0.15(+2.04%)
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.