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

Cerus Corp (NQ: CERS )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 1.900 1.900 1.820 1.820 193,005 -0.08(-4.21%)
Nov 27, 2009 1.910 1.910 1.869 1.900 67,333 -0.05(-2.56%)
Nov 25, 2009 1.980 1.980 1.920 1.950 174,350 +0.00(+0.00%)
Nov 24, 2009 1.940 1.970 1.870 1.950 266,325 -0.03(-1.52%)
Nov 23, 2009 2.000 2.000 1.940 1.980 287,194 -0.02(-1.00%)
Nov 20, 2009 2.040 2.040 1.950 2.000 306,283 -0.03(-1.48%)
Nov 19, 2009 2.120 2.120 1.950 2.030 506,376 -0.08(-3.79%)
Nov 18, 2009 2.080 2.110 2.010 2.110 699,206 +0.02(+0.96%)
Nov 17, 2009 2.080 2.350 2.000 2.090 2,447,559 -0.47(-18.36%)
Nov 16, 2009 2.750 2.830 2.510 2.560 850,430 -0.16(-5.88%)
Nov 13, 2009 2.550 2.790 2.530 2.720 2,036,675 +0.03(+1.12%)
Nov 12, 2009 2.250 2.690 2.250 2.690 2,519,249 +0.48(+21.72%)
Nov 11, 2009 2.180 2.320 2.040 2.210 1,374,473 +0.10(+4.74%)
Nov 10, 2009 2.090 2.140 2.000 2.110 401,989 +0.13(+6.57%)
Nov 09, 2009 2.000 2.080 1.950 1.980 432,763 +0.04(+2.06%)
Nov 06, 2009 1.890 1.940 1.840 1.940 164,220 +0.06(+3.19%)
Nov 05, 2009 1.720 1.890 1.720 1.880 204,866 +0.14(+8.05%)
Nov 04, 2009 1.800 1.800 1.720 1.740 135,482 -0.07(-3.87%)
Nov 03, 2009 1.640 1.830 1.640 1.810 270,444 +0.17(+10.37%)
Nov 02, 2009 1.740 1.740 1.570 1.640 418,385 -0.04(-2.38%)
Oct 30, 2009 1.860 1.921 1.670 1.680 712,981 -0.28(-14.29%)
Oct 29, 2009 1.850 2.040 1.800 1.960 382,617 +0.14(+7.69%)
Oct 28, 2009 1.940 1.941 1.790 1.820 315,681 -0.17(-8.54%)
Oct 27, 2009 1.990 2.050 1.800 1.990 438,859 +0.07(+3.65%)
Oct 26, 2009 2.030 2.080 1.910 1.920 477,717 -0.11(-5.42%)
Oct 23, 2009 2.080 2.150 2.020 2.030 484,165 -0.13(-6.02%)
Oct 22, 2009 2.250 2.250 2.090 2.160 390,382 -0.07(-3.14%)
Oct 21, 2009 2.230 2.250 2.200 2.230 227,069 -0.03(-1.33%)
Oct 20, 2009 2.210 2.270 2.200 2.260 375,815 -0.02(-0.88%)
Oct 19, 2009 2.270 2.280 2.220 2.280 279,194 +0.00(+0.00%)
Oct 16, 2009 2.290 2.300 2.250 2.280 142,210 -0.03(-1.30%)
Oct 15, 2009 2.290 2.310 2.220 2.310 299,805 +0.00(+0.00%)
Oct 14, 2009 2.340 2.340 2.220 2.310 274,319 +0.01(+0.43%)
Oct 13, 2009 2.250 2.300 2.200 2.300 303,968 +0.05(+2.23%)
Oct 12, 2009 2.250 2.300 2.200 2.250 205,167 +0.02(+0.89%)
Oct 09, 2009 2.210 2.260 2.150 2.230 213,105 +0.03(+1.36%)
Oct 08, 2009 2.220 2.230 2.180 2.200 142,165 +0.00(+0.00%)
Oct 07, 2009 2.200 2.220 2.160 2.200 140,896 -0.05(-2.22%)
Oct 06, 2009 2.290 2.290 2.180 2.250 357,453 -0.02(-0.88%)
Oct 05, 2009 2.180 2.280 2.160 2.270 283,261 +0.07(+3.18%)
Oct 02, 2009 2.140 2.200 2.090 2.200 583,087 +0.05(+2.33%)
Oct 01, 2009 2.200 2.220 2.080 2.150 676,017 -0.04(-1.83%)
Sep 30, 2009 2.360 2.360 2.160 2.190 529,751 -0.12(-5.19%)
Sep 29, 2009 2.400 2.510 2.230 2.310 1,285,666 +0.11(+5.00%)
Sep 28, 2009 2.070 2.240 2.070 2.200 512,394 +0.12(+5.77%)
Sep 25, 2009 2.110 2.170 2.080 2.080 423,956 -0.03(-1.42%)
Sep 24, 2009 2.300 2.300 2.100 2.110 941,139 -0.17(-7.46%)
Sep 23, 2009 2.290 2.360 2.250 2.280 550,323 -0.01(-0.44%)
Sep 22, 2009 2.290 2.310 2.260 2.290 397,037 -0.02(-0.86%)
Sep 21, 2009 2.270 2.390 2.250 2.310 467,200 -0.03(-1.28%)
Sep 18, 2009 2.320 2.360 2.210 2.340 881,787 +0.00(+0.00%)
Sep 17, 2009 2.250 2.590 2.240 2.340 6,558,107 +0.25(+11.96%)
Sep 16, 2009 2.040 2.110 2.040 2.090 545,067 +0.05(+2.45%)
Sep 15, 2009 2.120 2.120 2.040 2.040 778,458 -0.10(-4.67%)
Sep 14, 2009 2.180 2.180 2.060 2.140 775,759 -0.04(-1.83%)
Sep 11, 2009 2.180 2.290 2.110 2.180 1,010,684 +0.03(+1.40%)
Sep 10, 2009 2.190 2.190 2.130 2.150 635,505 -0.03(-1.37%)
Sep 09, 2009 2.070 2.200 2.060 2.180 1,216,859 +0.09(+4.30%)
Sep 08, 2009 2.080 2.110 2.000 2.090 743,046 +0.07(+3.47%)
Sep 04, 2009 2.030 2.100 1.970 2.020 659,429 -0.01(-0.49%)
Sep 03, 2009 2.000 2.060 1.960 2.030 663,831 +0.05(+2.53%)
Sep 02, 2009 1.950 2.040 1.900 1.980 822,470 +0.01(+0.51%)
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.