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

Cerus Corp (NQ: CERS )

1.710 +0.010 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2004 2.220 2.220 2.080 2.140 58,100 -0.05(-2.28%)
Aug 30, 2004 2.190 2.210 2.160 2.190 50,400 -0.01(-0.45%)
Aug 27, 2004 2.180 2.230 2.140 2.200 49,300 +0.03(+1.38%)
Aug 26, 2004 2.130 2.180 2.120 2.170 19,800 +0.04(+1.88%)
Aug 25, 2004 2.050 2.250 2.050 2.130 77,000 -0.04(-1.84%)
Aug 24, 2004 2.150 2.170 2.070 2.170 54,400 +0.08(+3.83%)
Aug 23, 2004 2.100 2.170 1.990 2.090 40,160 -0.07(-3.24%)
Aug 20, 2004 2.090 2.170 2.050 2.160 58,663 +0.08(+3.85%)
Aug 19, 2004 1.940 2.090 1.900 2.080 89,800 +0.09(+4.52%)
Aug 18, 2004 1.970 2.030 1.930 1.990 45,760 +0.08(+4.19%)
Aug 17, 2004 1.930 2.000 1.900 1.910 79,200 -0.03(-1.55%)
Aug 16, 2004 1.940 2.080 1.940 1.940 70,400 -0.04(-2.02%)
Aug 13, 2004 2.050 2.050 1.970 1.980 74,200 -0.07(-3.41%)
Aug 12, 2004 2.090 2.090 1.980 2.050 53,000 +0.01(+0.49%)
Aug 11, 2004 1.990 2.040 1.930 2.040 53,000 +0.02(+0.99%)
Aug 10, 2004 2.050 2.050 1.980 2.020 52,200 -0.03(-1.46%)
Aug 09, 2004 2.020 2.390 2.020 2.050 64,200 +0.00(+0.00%)
Aug 06, 2004 2.210 2.210 2.050 2.050 57,300 -0.10(-4.65%)
Aug 05, 2004 2.170 2.230 2.128 2.150 61,700 -0.04(-1.83%)
Aug 04, 2004 2.270 2.270 2.170 2.190 33,700 -0.04(-1.79%)
Aug 03, 2004 2.060 2.450 1.970 2.230 165,605 +0.12(+5.69%)
Aug 02, 2004 2.200 2.200 2.070 2.110 38,100 -0.04(-1.86%)
Jul 30, 2004 2.200 2.270 2.030 2.150 101,300 -0.01(-0.46%)
Jul 29, 2004 2.140 2.160 1.960 2.160 91,600 +0.19(+9.64%)
Jul 28, 2004 1.970 2.280 1.860 1.970 322,000 +0.08(+4.23%)
Jul 27, 2004 1.790 1.970 1.710 1.890 131,500 +0.04(+2.16%)
Jul 26, 2004 1.940 2.019 1.850 1.850 81,200 -0.10(-5.13%)
Jul 23, 2004 1.710 1.970 1.600 1.950 133,300 +0.01(+0.52%)
Jul 22, 2004 2.200 2.200 1.720 1.940 172,000 -0.21(-9.77%)
Jul 21, 2004 2.190 2.270 2.150 2.150 58,400 -0.04(-1.83%)
Jul 20, 2004 2.260 2.260 2.160 2.190 65,700 -0.04(-1.79%)
Jul 19, 2004 2.170 2.280 2.170 2.230 69,600 +0.03(+1.36%)
Jul 16, 2004 2.210 2.260 2.200 2.200 41,600 -0.07(-3.08%)
Jul 15, 2004 2.220 2.270 2.200 2.270 43,400 +0.01(+0.44%)
Jul 14, 2004 2.200 2.260 2.170 2.260 111,700 +0.00(+0.00%)
Jul 13, 2004 2.250 2.360 2.220 2.260 104,200 -0.03(-1.31%)
Jul 12, 2004 2.360 2.360 2.260 2.290 76,800 -0.01(-0.43%)
Jul 09, 2004 2.300 2.340 2.270 2.300 55,900 -0.01(-0.43%)
Jul 08, 2004 2.440 2.440 2.300 2.310 36,700 -0.03(-1.28%)
Jul 07, 2004 2.390 2.390 2.300 2.340 75,600 -0.03(-1.27%)
Jul 06, 2004 2.320 2.420 2.320 2.370 119,300 -0.01(-0.42%)
Jul 02, 2004 2.380 2.400 2.340 2.380 76,800 +0.04(+1.71%)
Jul 01, 2004 2.321 2.390 2.280 2.340 186,100 -0.05(-2.09%)
Jun 30, 2004 2.410 2.430 2.320 2.390 74,900 -0.04(-1.65%)
Jun 29, 2004 2.310 2.440 2.220 2.430 307,600 +0.15(+6.58%)
Jun 28, 2004 2.320 2.350 2.250 2.280 162,000 -0.01(-0.44%)
Jun 25, 2004 2.300 3.250 2.240 2.290 1,440,400 -0.02(-0.65%)
Jun 24, 2004 2.350 2.350 2.260 2.305 68,400 +0.01(+0.22%)
Jun 23, 2004 2.280 2.350 2.240 2.300 180,800 +0.02(+0.88%)
Jun 22, 2004 2.360 2.360 2.240 2.280 73,000 +0.01(+0.44%)
Jun 21, 2004 2.250 2.360 2.250 2.270 93,600 +0.02(+0.89%)
Jun 18, 2004 2.230 2.330 2.100 2.250 114,400 -0.01(-0.44%)
Jun 17, 2004 2.340 2.370 2.260 2.260 240,300 +0.01(+0.44%)
Jun 16, 2004 2.320 2.350 2.230 2.250 101,500 +0.02(+0.90%)
Jun 15, 2004 2.270 2.330 2.210 2.230 305,300 -0.04(-1.76%)
Jun 14, 2004 2.390 2.390 2.250 2.270 173,600 -0.01(-0.44%)
Jun 10, 2004 2.350 2.390 2.260 2.280 158,700 -0.07(-2.98%)
Jun 09, 2004 2.390 2.420 2.330 2.350 128,900 -0.07(-2.89%)
Jun 08, 2004 2.520 2.520 2.300 2.420 330,300 -0.06(-2.42%)
Jun 07, 2004 2.439 2.550 2.380 2.480 445,900 +0.12(+5.08%)
Jun 04, 2004 2.320 2.370 2.250 2.360 1,157,700 +0.11(+4.89%)
Jun 03, 2004 2.290 2.380 2.230 2.250 384,500 -0.05(-2.17%)
Jun 02, 2004 2.240 2.330 2.180 2.300 542,700 +0.10(+4.55%)
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.