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

Cerus Corp (NQ: CERS )

1.690 +0.020 (+1.20%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 1, 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, 2004 2.650 2.650 2.600 2.630 32,700 -0.02(-0.75%)
Nov 29, 2004 2.700 2.700 2.600 2.650 45,000 -0.03(-1.12%)
Nov 26, 2004 2.560 2.680 2.560 2.680 3,800 +0.01(+0.37%)
Nov 24, 2004 2.560 2.710 2.560 2.670 63,500 +0.08(+3.09%)
Nov 23, 2004 2.700 2.700 2.590 2.590 48,600 -0.02(-0.77%)
Nov 22, 2004 2.660 2.670 2.500 2.610 109,100 -0.06(-2.25%)
Nov 19, 2004 2.710 2.710 2.599 2.670 80,200 +0.12(+4.71%)
Nov 18, 2004 2.500 2.630 2.480 2.550 86,700 +0.03(+1.19%)
Nov 17, 2004 2.450 2.540 2.450 2.520 63,200 -0.01(-0.40%)
Nov 16, 2004 2.440 2.540 2.440 2.530 36,900 +0.02(+0.80%)
Nov 15, 2004 2.510 2.620 2.479 2.510 84,800 -0.08(-2.90%)
Nov 12, 2004 2.610 2.620 2.560 2.585 63,200 -0.02(-0.58%)
Nov 11, 2004 2.700 2.730 2.580 2.600 59,100 +0.02(+0.78%)
Nov 10, 2004 2.570 2.640 2.510 2.580 92,900 +0.02(+0.78%)
Nov 09, 2004 2.550 2.600 2.530 2.560 36,600 +0.01(+0.39%)
Nov 08, 2004 2.500 2.570 2.500 2.550 36,000 +0.02(+0.79%)
Nov 05, 2004 2.360 2.600 2.360 2.530 78,400 +0.10(+4.12%)
Nov 04, 2004 2.300 2.470 2.300 2.430 28,300 +0.06(+2.53%)
Nov 03, 2004 2.490 2.520 2.350 2.370 49,500 -0.10(-4.05%)
Nov 02, 2004 2.269 2.480 2.210 2.470 42,300 +0.03(+1.23%)
Nov 01, 2004 2.350 2.440 2.350 2.440 14,700 +0.08(+3.39%)
Oct 29, 2004 2.410 2.460 2.360 2.360 43,400 -0.08(-3.28%)
Oct 28, 2004 2.450 2.490 2.420 2.440 38,300 -0.02(-0.81%)
Oct 27, 2004 2.540 2.540 2.460 2.460 33,800 -0.03(-1.20%)
Oct 26, 2004 2.550 2.550 2.470 2.490 26,500 +0.02(+0.81%)
Oct 25, 2004 2.500 2.590 2.440 2.470 51,000 -0.08(-3.14%)
Oct 22, 2004 2.500 2.610 2.420 2.550 74,600 +0.08(+3.24%)
Oct 21, 2004 2.510 2.590 2.450 2.470 25,600 -0.02(-0.80%)
Oct 20, 2004 2.430 2.540 2.400 2.490 88,200 -0.05(-1.97%)
Oct 19, 2004 2.520 2.640 2.450 2.540 73,300 -0.08(-3.05%)
Oct 18, 2004 2.770 2.770 2.570 2.620 102,500 -0.10(-3.68%)
Oct 15, 2004 2.630 2.780 2.610 2.720 137,600 +0.09(+3.38%)
Oct 14, 2004 2.720 2.720 2.550 2.631 172,400 +0.18(+7.39%)
Oct 13, 2004 2.500 2.550 2.450 2.450 79,400 +0.05(+2.08%)
Oct 12, 2004 2.530 2.530 2.350 2.400 48,200 -0.08(-3.23%)
Oct 11, 2004 2.250 2.530 2.250 2.480 89,000 +0.07(+2.86%)
Oct 08, 2004 2.290 2.450 2.290 2.411 54,800 +0.01(+0.46%)
Oct 07, 2004 2.370 2.400 2.340 2.400 29,400 +0.04(+1.69%)
Oct 06, 2004 2.290 2.370 2.250 2.360 37,600 +0.07(+3.06%)
Oct 05, 2004 2.270 2.400 2.270 2.290 63,800 +0.02(+0.88%)
Oct 04, 2004 2.400 2.530 2.260 2.270 126,200 -0.13(-5.42%)
Oct 01, 2004 2.480 2.550 2.400 2.400 218,600 -0.01(-0.41%)
Sep 30, 2004 2.480 2.490 2.350 2.410 81,100 +0.02(+0.84%)
Sep 29, 2004 2.400 2.420 2.310 2.390 102,500 +0.07(+3.02%)
Sep 28, 2004 2.170 2.353 2.170 2.320 93,700 +0.12(+5.45%)
Sep 27, 2004 2.260 2.310 2.180 2.200 80,300 -0.08(-3.51%)
Sep 24, 2004 2.190 2.400 2.170 2.280 128,800 -0.11(-4.60%)
Sep 23, 2004 2.520 2.590 2.280 2.390 330,600 -0.08(-3.28%)
Sep 22, 2004 2.100 2.730 2.060 2.471 1,112,000 +0.36(+17.11%)
Sep 21, 2004 2.100 2.130 2.050 2.110 23,700 +0.00(+0.00%)
Sep 20, 2004 2.040 2.150 2.040 2.110 21,700 +0.01(+0.48%)
Sep 17, 2004 2.150 2.160 2.100 2.100 8,000 -0.01(-0.47%)
Sep 16, 2004 2.140 2.140 2.060 2.110 27,809 +0.03(+1.44%)
Sep 15, 2004 2.130 2.140 2.010 2.080 117,400 +0.00(+0.00%)
Sep 14, 2004 2.000 2.100 2.000 2.080 18,300 -0.02(-0.95%)
Sep 13, 2004 2.020 2.150 1.880 2.100 84,900 +0.03(+1.45%)
Sep 10, 2004 2.050 2.110 2.050 2.070 78,449 -0.01(-0.48%)
Sep 09, 2004 2.040 2.160 2.040 2.080 46,300 -0.04(-1.89%)
Sep 08, 2004 2.190 2.190 2.070 2.120 27,017 +0.00(+0.00%)
Sep 07, 2004 2.090 2.130 2.030 2.120 35,114 +0.07(+3.41%)
Sep 03, 2004 2.100 2.150 2.010 2.050 28,900 -0.07(-3.30%)
Sep 02, 2004 2.140 2.200 2.060 2.120 58,500 +0.05(+2.42%)
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.