Indicators

Cerus Corp (NQ: CERS )

1.790 -0.040 (-2.19%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.9600	0.9800	0.8900	0.9400	62,544	-0.02(-2.08%)
Jan 29, 2009	0.9900	0.9900	0.9500	0.9600	26,387	+0.02(+2.13%)
Jan 28, 2009	1.020	1.030	0.9300	0.9400	74,012	-0.04(-4.08%)
Jan 27, 2009	0.9800	0.9960	0.9100	0.9800	78,410	+0.07(+7.69%)
Jan 26, 2009	1.010	1.050	0.8500	0.9100	197,938	-0.05(-5.21%)
Jan 23, 2009	0.9800	0.9880	0.9500	0.9600	46,118	+0.00(+0.00%)
Jan 22, 2009	1.000	1.020	0.9500	0.9600	22,455	-0.01(-1.03%)
Jan 21, 2009	0.9500	0.9900	0.9100	0.9700	54,274	+0.02(+2.11%)
Jan 20, 2009	1.120	1.120	0.9000	0.9500	140,261	-0.12(-11.21%)
Jan 16, 2009	1.000	1.100	0.9600	1.070	211,818	+0.11(+11.23%)
Jan 15, 2009	0.8800	0.9700	0.8301	0.9620	211,238	+0.12(+14.52%)
Jan 14, 2009	0.9600	0.9600	0.8300	0.8400	118,353	-0.09(-9.67%)
Jan 13, 2009	0.8200	0.9599	0.8000	0.9299	190,328	+0.14(+17.71%)
Jan 12, 2009	0.8600	0.8800	0.7800	0.7900	140,403	-0.07(-8.14%)
Jan 09, 2009	0.7999	0.8800	0.7700	0.8600	143,717	+0.06(+7.65%)
Jan 08, 2009	0.7990	0.7990	0.7600	0.7989	88,280	+0.02(+2.42%)
Jan 07, 2009	0.8200	0.8200	0.7400	0.7800	110,303	-0.01(-1.27%)
Jan 06, 2009	0.8600	0.8600	0.7600	0.7900	295,254	-0.06(-7.06%)
Jan 05, 2009	0.8000	0.8700	0.8000	0.8500	150,959	+0.03(+3.66%)

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.