Cerus Corp (NQ: CERS)
4.230 USD  -0.090 (-2.08%)
Streaming Delayed Price  /  Updated: 3:05 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 4.200 4.320 4.170 4.320 536,577 +0.13(+3.10%)
Oct 29, 2014 4.230 4.290 4.160 4.190 680,185 -0.02(-0.48%)
Oct 28, 2014 4.130 4.200 4.050 4.210 892,571 +0.08(+1.94%)
Oct 27, 2014 4.090 4.190 4.140 4.130 607,506 -0.01(-0.24%)
Oct 24, 2014 4.140 4.160 4.020 4.140 676,258 +0.02(+0.49%)
Oct 23, 2014 4.130 4.220 4.040 4.120 888,766 +0.01(+0.24%)
Oct 22, 2014 4.010 4.110 878,341 -0.08(-1.91%)
Oct 21, 2014 4.210 4.380 4.170 4.190 964,420 -0.11(-2.56%)
Oct 20, 2014 4.230 4.310 4.140 4.300 1,650,681 +0.25(+6.17%)
Oct 17, 2014 4.040 4.050 708,709 -0.20(-4.71%)
Oct 16, 2014 4.140 4.350 4.100 4.250 1,440,096 +0.04(+0.95%)
Oct 15, 2014 4.050 4.190 3.850 4.210 1,523,906 +0.11(+2.68%)
Oct 14, 2014 4.180 4.390 4.030 4.100 3,498,593 +0.24(+6.22%)
Oct 13, 2014 3.885 3.860 1,154,258 +0.22(+6.04%)
Oct 10, 2014 3.710 3.820 3.630 3.640 658,496 -0.11(-2.93%)
Oct 09, 2014 3.920 3.920 3.700 3.750 674,057 -0.19(-4.82%)
Oct 08, 2014 3.850 3.940 3.720 3.940 1,048,108 +0.04(+1.03%)
Oct 07, 2014 4.040 4.180 3.900 3.900 1,688,179 -0.10(-2.50%)
Oct 06, 2014 4.130 4.200 3.980 4.000 696,910 -0.07(-1.72%)
Oct 03, 2014 3.910 4.090 3.889 4.070 973,547 +0.23(+5.99%)
Oct 02, 2014 3.800 3.900 3.720 3.840 731,962 +0.03(+0.79%)
Oct 01, 2014 4.020 4.080 3.750 3.810 1,019,535 -0.20(-4.99%)
Sep 30, 2014 3.910 4.060 3.875 4.010 1,096,892 +0.10(+2.56%)
Sep 29, 2014 3.760 3.920 3.730 3.910 734,294 +0.10(+2.62%)
Sep 26, 2014 3.880 3.950 3.770 3.810 710,758 -0.07(-1.80%)
Sep 25, 2014 3.920 3.930 3.800 3.880 952,610 -0.07(-1.77%)
Sep 24, 2014 3.920 3.960 3.850 3.950 412,940 +0.05(+1.28%)
Sep 23, 2014 3.940 3.990 3.820 3.900 835,048 -0.07(-1.76%)
Sep 22, 2014 3.990 3.990 3.850 3.970 885,604 -0.04(-1.00%)
Sep 19, 2014 4.010 4.150 3.900 4.010 1,560,518 +0.01(+0.25%)
Sep 18, 2014 3.990 4.029 3.945 4.000 1,080,988 +0.04(+1.01%)
Sep 17, 2014 4.010 4.080 3.940 3.960 1,208,527 -0.05(-1.25%)
Sep 16, 2014 3.940 4.030 3.900 4.010 492,542 +0.06(+1.52%)
Sep 15, 2014 4.100 4.200 3.930 3.950 779,088 -0.16(-3.89%)
Sep 12, 2014 4.040 4.120 3.990 4.110 606,328 +0.06(+1.48%)
Sep 11, 2014 4.100 4.120 3.970 4.050 808,059 -0.06(-1.46%)
Sep 10, 2014 4.210 4.290 4.020 4.110 1,262,035 -0.03(-0.72%)
Sep 09, 2014 3.880 4.300 3.880 4.140 4,328,441 +0.23(+5.88%)
Sep 08, 2014 3.840 3.940 3.810 3.910 505,024 +0.07(+1.82%)
Sep 05, 2014 3.820 3.910 3.760 3.840 334,404 +0.02(+0.52%)
Sep 04, 2014 3.790 3.950 3.760 3.820 603,556 +0.06(+1.60%)
Sep 03, 2014 3.800 3.800 3.720 3.760 273,565 -0.03(-0.79%)
Sep 02, 2014 3.790 3.790 3.690 3.790 416,734 +0.03(+0.80%)
Aug 29, 2014 3.760 3.760 3.760 0 +0.08(+2.17%)
Aug 28, 2014 3.730 3.730 3.630 3.680 268,340 -0.08(-2.13%)
Aug 27, 2014 3.790 3.790 3.700 3.760 293,583 -0.02(-0.53%)
Aug 26, 2014 3.700 3.810 3.680 3.780 416,212 +0.09(+2.44%)
Aug 25, 2014 3.730 3.770 3.660 3.690 352,567 -0.02(-0.54%)
Aug 22, 2014 3.650 3.760 3.608 3.710 378,621 +0.07(+1.92%)
Aug 21, 2014 3.670 3.700 3.620 3.640 331,580 -0.03(-0.82%)
Aug 20, 2014 3.750 3.770 3.670 3.670 347,636 -0.09(-2.39%)
Aug 19, 2014 3.800 3.820 3.750 3.760 340,952 -0.06(-1.57%)
Aug 18, 2014 3.800 3.932 3.770 3.820 879,044 +0.07(+1.87%)
Aug 15, 2014 3.680 3.780 3.560 3.750 633,298 +0.12(+3.31%)
Aug 14, 2014 3.670 3.670 3.580 3.630 384,474 -0.06(-1.63%)
Aug 13, 2014 3.620 3.700 3.590 3.690 366,577 +0.08(+2.22%)
Aug 12, 2014 3.730 3.760 3.595 3.610 374,839 -0.15(-3.99%)
Aug 11, 2014 3.720 3.790 3.680 3.760 226,035 +0.05(+1.35%)
Aug 08, 2014 3.710 3.740 3.600 3.710 567,240 -0.03(-0.80%)
Aug 07, 2014 3.860 3.890 3.685 3.740 440,171 -0.12(-3.11%)
Aug 06, 2014 3.580 3.895 3.580 3.860 832,380 +0.25(+6.93%)
Aug 05, 2014 3.700 3.770 3.530 3.610 735,642 -0.14(-3.73%)
Aug 04, 2014 3.800 3.830 3.600 3.750 1,162,560 -0.06(-1.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here