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

Cerus Corp (NQ: CERS )

1.950 -0.020 (-1.02%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 20, 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, 2006 8.110 8.250 7.800 8.250 168,655 +0.15(+1.85%)
May 30, 2006 8.110 8.360 8.000 8.100 192,523 -0.03(-0.37%)
May 26, 2006 7.660 8.250 7.450 8.130 491,654 +0.49(+6.41%)
May 25, 2006 7.850 7.900 7.260 7.640 366,398 -0.04(-0.52%)
May 24, 2006 6.850 7.790 6.650 7.680 446,489 +0.83(+12.12%)
May 23, 2006 7.300 7.390 6.834 6.850 321,500 -0.40(-5.52%)
May 22, 2006 7.250 7.270 7.000 7.250 261,005 +0.02(+0.28%)
May 19, 2006 6.850 7.350 6.760 7.230 837,790 +0.73(+11.23%)
May 18, 2006 6.360 6.670 6.360 6.500 126,186 +0.13(+2.04%)
May 17, 2006 6.500 6.590 6.290 6.370 175,451 -0.14(-2.15%)
May 16, 2006 6.790 6.980 6.500 6.510 239,237 -0.24(-3.56%)
May 15, 2006 6.540 6.870 6.500 6.750 132,178 +0.14(+2.12%)
May 12, 2006 6.900 6.900 6.400 6.610 229,949 -0.33(-4.76%)
May 11, 2006 7.170 7.290 6.860 6.940 202,683 -0.26(-3.61%)
May 10, 2006 6.810 7.330 6.750 7.200 231,121 +0.35(+5.11%)
May 09, 2006 7.010 7.030 6.800 6.850 153,692 -0.17(-2.42%)
May 08, 2006 7.150 7.200 7.000 7.020 121,620 -0.15(-2.09%)
May 05, 2006 7.380 7.500 7.090 7.170 149,054 -0.19(-2.58%)
May 04, 2006 6.850 7.460 6.850 7.360 297,708 +0.38(+5.44%)
May 03, 2006 6.950 7.090 6.810 6.980 226,624 +0.05(+0.72%)
May 02, 2006 6.980 7.120 6.860 6.930 121,400 -0.07(-1.00%)
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.