Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 30, 2002 18.43 18.43 17.35 17.35 126,600 -1.09(-5.91%)
Aug 29, 2002 18.31 18.91 18.00 18.44 113,496 -0.11(-0.59%)
Aug 28, 2002 19.53 19.53 18.55 18.55 117,283 -0.45(-2.37%)
Aug 27, 2002 20.30 20.30 18.85 19.00 13,360,000 -1.53(-7.45%)
Aug 26, 2002 20.60 20.64 19.45 20.53 91,026 +0.06(+0.29%)
Aug 23, 2002 20.72 22.09 20.06 20.47 158,500 -1.18(-5.45%)
Aug 22, 2002 19.35 21.99 19.32 21.65 351,429 +1.86(+9.40%)
Aug 21, 2002 20.07 20.07 18.99 19.79 168,410 +0.63(+3.29%)
Aug 20, 2002 19.32 19.93 18.84 19.16 160,897 -0.60(-3.04%)
Aug 16, 2002 18.80 19.76 18.06 19.76 170,350 +1.56(+8.57%)
Aug 15, 2002 17.90 19.30 17.50 18.20 258,782 +0.64(+3.64%)
Aug 14, 2002 17.66 18.25 17.10 17.56 297,500 +0.09(+0.52%)
Aug 13, 2002 20.01 20.15 16.96 17.47 1,465,008 -2.59(-12.91%)
Aug 12, 2002 19.80 20.31 19.80 20.06 80,374 -0.05(-0.25%)
Aug 07, 2002 21.45 21.80 19.36 20.11 239,700 -0.94(-4.47%)
Aug 06, 2002 20.51 21.29 20.12 21.05 466,000 +0.67(+3.29%)
Aug 05, 2002 22.70 23.25 19.88 20.38 339,524 -2.87(-12.34%)
Aug 02, 2002 24.54 24.84 23.15 23.25 209,792 -1.31(-5.33%)
Aug 01, 2002 27.00 27.25 24.25 24.56 810,999 -3.99(-13.98%)
Jul 31, 2002 27.80 30.38 27.80 28.55 429,845 +0.75(+2.70%)
Jul 30, 2002 26.38 28.19 25.38 27.80 251,000 +1.50(+5.70%)
Jul 29, 2002 26.30 26.48 24.51 26.30 346,022 +1.08(+4.28%)
Jul 26, 2002 27.50 27.50 25.22 25.22 194,426 -1.74(-6.45%)
Jul 25, 2002 26.55 28.65 26.48 26.96 149,901 +0.41(+1.54%)
Jul 24, 2002 24.09 27.28 23.12 26.55 391,901 +2.45(+10.17%)
Jul 23, 2002 26.66 26.75 24.00 24.10 284,806 -2.57(-9.64%)
Jul 22, 2002 26.26 26.93 26.00 26.67 149,600 -0.28(-1.04%)
Jul 19, 2002 27.51 27.80 26.31 26.95 215,000 -2.90(-9.72%)
Jul 17, 2002 29.96 30.32 29.05 29.85 160,500 +3.00(+11.17%)
Jul 12, 2002 26.87 28.00 25.91 26.85 304,800 -0.16(-0.59%)
Jul 11, 2002 24.70 27.56 23.65 27.01 554,300 +1.67(+6.59%)
Jul 10, 2002 27.59 27.71 24.76 25.34 378,100 -2.67(-9.53%)
Jul 09, 2002 29.70 30.41 27.01 28.01 192,500 -1.28(-4.37%)
Jul 08, 2002 28.82 30.48 27.46 29.29 284,600 +0.47(+1.63%)
Jul 05, 2002 28.27 30.02 28.24 28.82 196,400 +0.47(+1.66%)
Jul 04, 2002 30.07 30.07 27.50 28.35 566,900 +0.00(+0.00%)
Jul 03, 2002 30.07 30.07 27.50 28.35 566,900 -2.01(-6.62%)
Jul 02, 2002 32.41 32.41 30.10 30.36 353,700 -2.26(-6.93%)
Jul 01, 2002 33.87 33.88 32.10 32.62 341,500 -1.26(-3.72%)
Jun 28, 2002 32.77 34.37 32.04 33.88 286,100 +1.41(+4.34%)
Jun 27, 2002 31.89 32.74 31.85 32.47 111,600 +0.29(+0.90%)
Jun 26, 2002 30.89 32.18 29.79 32.18 346,100 +0.50(+1.58%)
Jun 25, 2002 32.16 32.92 31.50 31.68 195,500 -1.50(-4.52%)
Jun 21, 2002 34.28 34.67 34.18 33.18 258,100 -1.02(-2.98%)
Jun 20, 2002 35.55 35.76 34.20 34.20 355,600 -1.42(-3.99%)
Jun 19, 2002 35.09 36.66 35.09 35.62 164,900 -0.07(-0.19%)
Jun 18, 2002 35.70 37.10 35.07 35.69 318,100 -0.18(-0.50%)
Jun 17, 2002 32.94 36.44 32.44 35.87 501,700 +2.99(+9.10%)
Jun 14, 2002 31.09 32.88 30.60 32.88 431,700 -0.55(-1.65%)
Jun 12, 2002 32.66 33.44 30.28 33.43 369,200 +1.08(+3.34%)
Jun 11, 2002 33.97 35.25 31.66 32.35 373,900 -2.50(-7.17%)
Jun 10, 2002 34.55 36.00 34.22 34.85 278,900 -0.93(-2.60%)
Jun 07, 2002 32.60 36.00 31.29 35.78 1,005,100 +2.18(+6.49%)
Jun 06, 2002 36.56 36.70 33.10 33.60 660,200 -3.42(-9.24%)
Jun 05, 2002 38.02 38.60 36.50 37.02 609,200 -6.21(-14.37%)
May 31, 2002 41.60 43.92 41.60 43.23 149,800 -0.24(-0.55%)
May 28, 2002 44.95 45.00 41.54 43.47 296,900 -0.93(-2.09%)
May 27, 2002 44.75 45.74 44.40 44.40 138,900 +0.00(+0.00%)
May 24, 2002 44.75 45.74 44.40 44.40 138,900 -1.17(-2.57%)
May 23, 2002 44.29 45.69 44.28 45.57 92,300 +0.73(+1.63%)
May 22, 2002 45.66 45.93 44.03 44.84 82,300 -1.11(-2.42%)
May 21, 2002 46.01 46.01 45.58 45.95 138,200 -0.23(-0.50%)
May 20, 2002 46.97 46.97 45.02 46.18 97,900 -0.80(-1.70%)
May 17, 2002 46.89 47.25 46.31 46.98 73,000 +0.89(+1.93%)
May 16, 2002 47.85 47.85 45.07 46.09 148,600 -1.42(-2.99%)
May 15, 2002 47.35 49.69 46.22 47.51 114,800 +0.77(+1.65%)
May 14, 2002 46.00 47.75 46.00 46.74 206,500 +0.75(+1.63%)
May 13, 2002 46.45 47.50 45.52 45.99 123,400 -0.51(-1.10%)
May 10, 2002 48.21 48.24 44.17 46.50 172,700 -1.70(-3.53%)
May 09, 2002 48.13 48.61 47.70 48.20 65,300 +0.06(+0.12%)
May 08, 2002 47.37 49.48 47.36 48.14 146,900 +0.79(+1.67%)
May 07, 2002 47.38 48.30 46.90 47.35 145,800 -0.01(-0.02%)
May 06, 2002 49.00 49.44 47.29 47.36 92,200 -1.64(-3.35%)
May 03, 2002 49.00 49.98 48.95 49.00 48,200 -0.07(-0.14%)
May 02, 2002 49.93 50.40 49.02 49.07 124,200 -0.83(-1.66%)
May 01, 2002 51.10 51.35 49.61 49.90 207,400 -1.31(-2.56%)
Apr 30, 2002 51.87 51.87 50.00 51.21 230,100 -0.77(-1.48%)
Apr 29, 2002 51.69 52.55 51.22 51.98 129,800 +1.08(+2.12%)
Apr 26, 2002 49.82 51.23 48.76 50.90 266,300 +0.90(+1.80%)
Apr 25, 2002 51.16 51.62 49.58 50.00 213,700 -1.56(-3.03%)
Apr 24, 2002 51.78 52.10 51.23 51.56 111,500 -0.29(-0.56%)
Apr 23, 2002 52.88 53.23 51.70 51.85 50,500 -1.06(-2.00%)
Apr 22, 2002 54.18 54.18 52.76 52.91 212,000 -1.38(-2.54%)
Apr 19, 2002 55.96 56.20 54.20 54.29 143,400 -1.37(-2.46%)
Apr 18, 2002 54.68 56.64 54.25 55.66 118,600 +1.35(+2.49%)
Apr 17, 2002 54.26 55.07 54.25 54.31 135,000 -0.09(-0.17%)
Apr 16, 2002 55.07 55.08 54.36 54.40 98,000 +0.10(+0.18%)
Apr 15, 2002 53.54 55.12 52.90 54.30 94,900 +0.96(+1.80%)
Apr 12, 2002 54.22 54.26 52.76 53.34 213,600 -0.86(-1.59%)
Apr 11, 2002 55.19 55.21 53.96 54.20 114,200 -0.36(-0.66%)
Apr 10, 2002 54.15 55.72 54.10 54.56 171,500 +0.26(+0.48%)
Apr 09, 2002 54.00 54.48 53.35 54.30 214,400 +0.36(+0.67%)
Apr 08, 2002 54.59 55.00 53.33 53.94 390,500 -1.93(-3.45%)
Apr 05, 2002 56.31 56.50 55.28 55.87 178,700 -0.77(-1.36%)
Apr 04, 2002 57.07 57.35 56.20 56.64 186,700 -0.64(-1.12%)
Apr 03, 2002 58.99 59.69 57.14 57.28 435,700 -1.40(-2.39%)
Apr 02, 2002 56.39 59.01 55.70 58.68 233,700 +2.73(+4.88%)
Apr 01, 2002 53.10 56.38 53.10 55.95 256,000 +2.38(+4.44%)
Mar 29, 2002 52.32 53.99 52.00 53.57 240,600 +0.00(+0.00%)
Mar 28, 2002 52.32 53.99 52.00 53.57 240,600 +1.38(+2.64%)
Mar 27, 2002 51.94 52.44 51.22 52.19 114,000 +0.41(+0.79%)
Mar 26, 2002 51.25 52.70 51.12 51.78 229,800 +1.44(+2.86%)
Mar 25, 2002 50.60 50.60 50.00 50.34 84,300 +0.29(+0.58%)
Mar 22, 2002 50.20 50.62 49.90 50.05 81,100 -0.56(-1.11%)
Mar 21, 2002 50.10 50.69 49.95 50.61 94,700 +0.43(+0.86%)
Mar 20, 2002 48.96 50.18 48.83 50.18 47,400 +0.80(+1.62%)
Mar 19, 2002 49.61 49.95 49.12 49.38 114,300 -0.27(-0.54%)
Mar 18, 2002 50.03 50.15 49.30 49.65 100,800 -0.40(-0.80%)
Mar 15, 2002 49.01 50.09 48.92 50.05 226,300 +0.83(+1.69%)
Mar 14, 2002 48.75 49.50 48.43 49.22 47,300 +0.99(+2.05%)
Mar 13, 2002 48.95 48.95 48.00 48.23 158,000 -0.33(-0.68%)
Mar 12, 2002 48.90 49.38 48.35 48.56 64,500 -0.77(-1.56%)
Mar 11, 2002 48.09 49.67 48.09 49.33 124,400 +1.07(+2.23%)
Mar 08, 2002 49.66 50.00 47.26 48.26 121,500 -1.02(-2.08%)
Mar 07, 2002 50.48 50.49 49.27 49.28 119,700 -0.72(-1.44%)
Mar 06, 2002 48.76 50.24 48.76 50.00 96,000 +1.15(+2.35%)
Mar 05, 2002 49.31 49.89 48.80 48.85 116,600 -0.54(-1.09%)
Mar 04, 2002 47.14 49.39 47.14 49.39 95,500 +1.78(+3.74%)
Mar 01, 2002 47.12 47.65 46.86 47.61 256,000 +0.58(+1.23%)
Feb 28, 2002 49.05 49.05 46.91 47.03 107,600 -1.78(-3.65%)
Feb 27, 2002 48.94 49.40 48.31 48.81 56,000 +0.23(+0.47%)
Feb 26, 2002 47.60 48.70 46.89 48.58 48,900 +1.04(+2.19%)
Feb 25, 2002 46.53 47.55 45.70 47.54 176,100 +0.44(+0.93%)
Feb 22, 2002 47.93 47.93 45.78 47.10 401,500 -0.42(-0.88%)
Feb 21, 2002 47.46 48.22 47.28 47.52 80,800 +0.10(+0.21%)
Feb 20, 2002 46.85 47.50 46.33 47.42 120,800 +0.62(+1.32%)
Feb 19, 2002 47.78 47.78 46.80 46.80 71,300 -1.12(-2.34%)
Feb 18, 2002 47.69 48.30 46.81 47.92 42,700 +0.00(+0.00%)
Feb 15, 2002 47.69 48.30 46.81 47.92 42,700 +0.22(+0.46%)
Feb 14, 2002 48.70 48.70 47.65 47.70 143,700 -0.86(-1.77%)
Feb 13, 2002 48.41 49.20 48.17 48.56 143,400 +0.45(+0.94%)
Feb 12, 2002 47.96 48.42 47.05 48.11 72,800 +0.48(+1.01%)
Feb 11, 2002 46.30 47.98 45.78 47.63 160,200 +1.33(+2.87%)
Feb 08, 2002 43.72 46.30 43.72 46.30 177,800 +2.05(+4.63%)
Feb 07, 2002 44.60 45.00 43.50 44.25 175,300 -0.55(-1.23%)
Feb 06, 2002 46.55 46.81 44.60 44.80 206,100 -1.75(-3.76%)
Feb 05, 2002 47.56 47.95 46.54 46.55 192,100 -1.25(-2.62%)
Feb 04, 2002 50.02 50.25 47.57 47.80 145,500 -2.29(-4.57%)
Feb 01, 2002 50.06 50.50 49.90 50.09 165,500 +0.00(+0.00%)
Jan 31, 2002 50.12 50.94 49.55 50.09 108,300 -0.25(-0.50%)
Jan 30, 2002 50.60 50.80 49.25 50.34 295,100 -0.31(-0.61%)
Jan 29, 2002 52.00 52.00 49.92 50.65 673,300 -1.26(-2.43%)
Jan 28, 2002 51.26 52.50 50.10 51.91 425,300 +0.90(+1.76%)
Jan 25, 2002 50.70 51.40 49.60 51.01 796,600 +1.65(+3.34%)
Jan 24, 2002 47.60 49.95 47.45 49.36 404,700 +1.86(+3.92%)
Jan 23, 2002 47.30 47.65 47.01 47.50 90,800 -0.02(-0.04%)
Jan 22, 2002 47.40 47.80 47.02 47.52 97,800 -0.10(-0.21%)
Jan 21, 2002 48.57 48.83 47.41 47.62 145,900 +0.00(+0.00%)
Jan 18, 2002 48.57 48.83 47.41 47.62 145,900 -1.01(-2.08%)
Jan 17, 2002 48.14 48.63 47.25 48.63 154,100 +0.79(+1.65%)
Jan 16, 2002 47.55 48.15 47.55 47.84 81,800 -0.26(-0.54%)
Jan 15, 2002 49.10 49.10 47.36 48.10 267,800 -0.45(-0.93%)
Jan 14, 2002 48.26 48.99 48.11 48.55 279,300 -0.19(-0.39%)
Jan 11, 2002 48.60 49.69 48.11 48.74 268,400 +1.27(+2.68%)
Jan 10, 2002 47.76 48.26 47.25 47.47 165,800 +1.72(+3.76%)
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.